股票概览
9.59
+2.02%
+0.19
9.4
开盘价
9.62
最高价
9.38
最低价
9,498
成交量
数据更新至: 2024-07-31
技术指标
9.29
MA5 (5日均线)
9.19
MA10 (10日均线)
9.29
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 | 9.4 | 9.62 | 9.38 | 9.59 | +2.02% | 9,498 | 9,070,176 |
| 2024-07-30 | 9.24 | 9.44 | 9.15 | 9.4 | +1.73% | 8,649 | 8,086,686 |
| 2024-07-29 | 9.19 | 9.28 | 9.1 | 9.24 | +0.65% | 6,508 | 5,995,770 |
| 2024-07-26 | 9.11 | 9.23 | 9.07 | 9.18 | +1.32% | 5,325 | 4,884,268 |
| 2024-07-25 | 8.99 | 9.17 | 8.85 | 9.06 | +1.34% | 7,585 | 6,845,759 |
| 2024-07-24 | 8.98 | 9.1 | 8.92 | 8.94 | -1.32% | 8,474 | 7,613,079 |
| 2024-07-23 | 9.22 | 9.33 | 9.02 | 9.06 | -1.41% | 6,064 | 5,583,277 |
| 2024-07-22 | 9.08 | 9.24 | 9.04 | 9.19 | +0.55% | 5,157 | 4,712,974 |
| 2024-07-19 | 9 | 9.18 | 8.91 | 9.14 | +0.77% | 4,742 | 4,310,886 |
| 2024-07-18 | 9.16 | 9.16 | 8.94 | 9.07 | -1.73% | 5,860 | 5,305,098 |
| 2024-07-17 | 9.26 | 9.36 | 9.05 | 9.23 | -0.65% | 5,560 | 5,132,255 |
| 2024-07-16 | 9.36 | 9.4 | 9.22 | 9.29 | -0.64% | 5,880 | 5,454,108 |
| 2024-07-15 | 9.51 | 9.58 | 9.27 | 9.35 | -1.89% | 9,355 | 8,750,159 |
| 2024-07-12 | 9.62 | 9.85 | 9.53 | 9.53 | -1.35% | 9,941 | 9,601,983 |
| 2024-07-11 | 9.35 | 9.68 | 9.35 | 9.66 | +4.77% | 9,428 | 8,975,778 |
| 2024-07-10 | 9.44 | 9.44 | 9.15 | 9.22 | -2.12% | 8,426 | 7,796,269 |
| 2024-07-09 | 9.27 | 9.45 | 9.05 | 9.42 | +1.73% | 10,072 | 9,323,861 |
| 2024-07-08 | 9.49 | 9.67 | 9.24 | 9.26 | -3.24% | 7,661 | 7,156,000 |
| 2024-07-05 | 9.4 | 9.59 | 9.28 | 9.57 | +1.27% | 7,086 | 6,727,550 |
| 2024-07-04 | 10.04 | 10.04 | 9.41 | 9.45 | -5.22% | 11,005 | 10,572,663 |
| 2024-07-03 | 10.03 | 10.06 | 9.9 | 9.97 | -0.4% | 7,475 | 7,461,401 |
| 2024-07-02 | 9.83 | 10.07 | 9.75 | 10.01 | +1.73% | 12,301 | 12,273,920 |
| 2024-07-01 | 9.71 | 9.92 | 9.62 | 9.84 | +1.23% | 7,925 | 7,730,820 |
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：