股票概览
9.63
+4.79%
+0.44
9.19
开盘价
9.67
最高价
9.17
最低价
53,891
成交量
数据更新至: 2024-07-31
技术指标
9.31
MA5 (5日均线)
9.53
MA10 (10日均线)
10.00
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 9.19 | 9.67 | 9.17 | 9.63 | +4.79% | 53,891 | 51,074,232 |
| 2024-07-30 | 9.27 | 9.27 | 9.12 | 9.19 | -0.86% | 21,948 | 20,169,707 |
| 2024-07-29 | 9.34 | 9.35 | 9.18 | 9.27 | -0.75% | 26,532 | 24,532,244 |
| 2024-07-26 | 9.17 | 9.4 | 9.14 | 9.34 | +2.19% | 35,744 | 33,346,892 |
| 2024-07-25 | 9.17 | 9.26 | 9.08 | 9.14 | -0.65% | 31,407 | 28,771,229 |
| 2024-07-24 | 9.36 | 9.4 | 9.2 | 9.2 | -1.92% | 46,041 | 42,684,095 |
| 2024-07-23 | 9.98 | 10 | 9.33 | 9.38 | -6.01% | 80,422 | 77,264,775 |
| 2024-07-22 | 9.96 | 10.04 | 9.81 | 9.98 | 0% | 38,155 | 37,809,049 |
| 2024-07-19 | 10.22 | 10.22 | 9.97 | 9.98 | -2.44% | 52,552 | 52,745,967 |
| 2024-07-18 | 10.22 | 10.31 | 10.01 | 10.23 | 0% | 33,122 | 33,630,181 |
| 2024-07-17 | 10.19 | 10.25 | 9.98 | 10.23 | +0.39% | 42,958 | 43,539,891 |
| 2024-07-16 | 10.43 | 10.49 | 10.1 | 10.19 | -2.21% | 59,079 | 60,471,369 |
| 2024-07-15 | 10.56 | 10.64 | 10.4 | 10.42 | -1.33% | 35,862 | 37,727,372 |
| 2024-07-12 | 10.8 | 10.88 | 10.51 | 10.56 | -2.76% | 45,731 | 48,642,167 |
| 2024-07-11 | 10.87 | 10.92 | 10.72 | 10.86 | +1.88% | 51,699 | 55,912,619 |
| 2024-07-10 | 10.85 | 10.85 | 10.6 | 10.66 | -1.93% | 46,423 | 49,774,106 |
| 2024-07-09 | 10.5 | 10.93 | 10.41 | 10.87 | +1.87% | 106,841 | 114,724,633 |
| 2024-07-08 | 10.2 | 10.72 | 10.14 | 10.67 | +4.81% | 147,999 | 155,959,229 |
| 2024-07-05 | 9.93 | 10.25 | 9.87 | 10.18 | +2.11% | 48,544 | 48,963,121 |
| 2024-07-04 | 10.13 | 10.21 | 9.93 | 9.97 | -1.87% | 45,720 | 45,955,342 |
| 2024-07-03 | 10.19 | 10.32 | 10.12 | 10.16 | -0.2% | 44,110 | 44,904,535 |
| 2024-07-02 | 10.11 | 10.35 | 10.08 | 10.18 | +0.3% | 62,462 | 63,564,106 |
| 2024-07-01 | 10.06 | 10.21 | 9.95 | 10.15 | -0.2% | 50,241 | 50,558,272 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：