股票概览
9.93
+2.9%
+0.28
9.75
开盘价
9.97
最高价
9.51
最低价
6,182
成交量
数据更新至: 2024-07-31
技术指标
9.66
MA5 (5日均线)
9.57
MA10 (10日均线)
9.65
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 | 9.75 | 9.97 | 9.51 | 9.93 | +2.9% | 6,182 | 6,076,180 |
| 2024-07-30 | 9.54 | 9.78 | 9.54 | 9.65 | +0.31% | 4,553 | 4,404,872 |
| 2024-07-29 | 9.66 | 9.73 | 9.54 | 9.62 | +0.42% | 7,036 | 6,777,681 |
| 2024-07-26 | 9.63 | 9.76 | 9.49 | 9.58 | +0.42% | 4,626 | 4,440,924 |
| 2024-07-25 | 9.37 | 9.66 | 9.24 | 9.54 | +1.81% | 6,426 | 6,092,002 |
| 2024-07-24 | 9.35 | 9.5 | 9.23 | 9.37 | -0.74% | 5,261 | 4,927,119 |
| 2024-07-23 | 9.63 | 9.79 | 9.41 | 9.44 | -1.36% | 6,448 | 6,210,223 |
| 2024-07-22 | 9.56 | 9.68 | 9.45 | 9.57 | +0.42% | 5,590 | 5,345,799 |
| 2024-07-19 | 9.46 | 9.61 | 9.25 | 9.53 | +0.74% | 5,008 | 4,736,566 |
| 2024-07-18 | 9.42 | 9.59 | 9.08 | 9.46 | -0.21% | 6,237 | 5,783,966 |
| 2024-07-17 | 9.51 | 9.62 | 9.36 | 9.48 | -1.04% | 3,981 | 3,771,645 |
| 2024-07-16 | 9.51 | 9.63 | 9.36 | 9.58 | +0.84% | 4,845 | 4,595,913 |
| 2024-07-15 | 9.82 | 9.82 | 9.43 | 9.5 | -3.26% | 7,918 | 7,546,426 |
| 2024-07-12 | 9.93 | 10.09 | 9.8 | 9.82 | -0.81% | 7,279 | 7,250,042 |
| 2024-07-11 | 9.67 | 9.92 | 9.6 | 9.9 | +4.21% | 7,589 | 7,407,071 |
| 2024-07-10 | 9.65 | 9.75 | 9.45 | 9.5 | -2.56% | 6,821 | 6,527,673 |
| 2024-07-09 | 9.77 | 9.97 | 9.44 | 9.75 | -1.02% | 9,987 | 9,647,290 |
| 2024-07-08 | 10.15 | 10.15 | 9.73 | 9.85 | -1.99% | 7,292 | 7,169,195 |
| 2024-07-05 | 9.97 | 10.08 | 9.75 | 10.05 | +1.31% | 9,284 | 9,228,775 |
| 2024-07-04 | 10.53 | 10.53 | 9.88 | 9.92 | -5.25% | 7,798 | 7,877,448 |
| 2024-07-03 | 10.38 | 10.56 | 10.3 | 10.47 | +0.96% | 6,381 | 6,670,687 |
| 2024-07-02 | 10.24 | 10.5 | 10.22 | 10.37 | +0.78% | 5,351 | 5,571,028 |
| 2024-07-01 | 10.5 | 10.55 | 10.05 | 10.29 | -0.19% | 6,051 | 6,193,852 |
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：