股票概览
9.75
+6.32%
+0.58
9.17
开盘价
9.78
最高价
9.15
最低价
40,414
成交量
数据更新至: 2024-07-31
技术指标
9.24
MA5 (5日均线)
9.29
MA10 (10日均线)
9.43
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 | 9.17 | 9.78 | 9.15 | 9.75 | +6.32% | 40,414 | 38,575,691 |
| 2024-07-30 | 9.09 | 9.21 | 9.02 | 9.17 | +1.1% | 12,858 | 11,765,735 |
| 2024-07-29 | 9.21 | 9.21 | 9.04 | 9.07 | -0.98% | 11,065 | 10,040,820 |
| 2024-07-26 | 9.1 | 9.27 | 9.09 | 9.16 | +0.99% | 13,016 | 11,937,984 |
| 2024-07-25 | 8.95 | 9.2 | 8.91 | 9.07 | +0.89% | 17,101 | 15,551,672 |
| 2024-07-24 | 9.11 | 9.19 | 8.88 | 8.99 | -2.07% | 19,469 | 17,540,881 |
| 2024-07-23 | 9.42 | 9.5 | 9.17 | 9.18 | -2.75% | 16,195 | 15,087,268 |
| 2024-07-22 | 9.58 | 9.59 | 9.36 | 9.44 | -0.74% | 14,273 | 13,472,474 |
| 2024-07-19 | 9.48 | 9.55 | 9.35 | 9.51 | -0.11% | 13,436 | 12,715,772 |
| 2024-07-18 | 9.53 | 9.55 | 9.41 | 9.52 | -0.52% | 11,858 | 11,246,745 |
| 2024-07-17 | 9.55 | 9.65 | 9.41 | 9.57 | +0.31% | 15,439 | 14,723,212 |
| 2024-07-16 | 9.51 | 9.66 | 9.5 | 9.54 | -0.31% | 12,835 | 12,278,390 |
| 2024-07-15 | 9.73 | 9.74 | 9.53 | 9.57 | -1.85% | 15,993 | 15,344,578 |
| 2024-07-12 | 9.76 | 9.86 | 9.72 | 9.75 | -0.2% | 15,190 | 14,876,392 |
| 2024-07-11 | 9.57 | 9.8 | 9.52 | 9.77 | +3.83% | 23,038 | 22,300,289 |
| 2024-07-10 | 9.39 | 9.55 | 9.24 | 9.41 | +0.11% | 17,023 | 16,077,988 |
| 2024-07-09 | 9.37 | 9.42 | 9.1 | 9.4 | +0.43% | 24,359 | 22,593,421 |
| 2024-07-08 | 9.65 | 9.65 | 9.35 | 9.36 | -3.11% | 14,967 | 14,110,037 |
| 2024-07-05 | 9.62 | 9.72 | 9.47 | 9.66 | +0.42% | 13,120 | 12,589,459 |
| 2024-07-04 | 10.03 | 10.05 | 9.62 | 9.62 | -4.28% | 21,984 | 21,456,884 |
| 2024-07-03 | 10.1 | 10.21 | 9.93 | 10.05 | +1.01% | 19,643 | 19,785,554 |
| 2024-07-02 | 9.89 | 10.07 | 9.88 | 9.95 | +0.61% | 15,799 | 15,789,652 |
| 2024-07-01 | 9.81 | 9.9 | 9.67 | 9.89 | +0.71% | 15,101 | 14,779,697 |
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：