股票概览
9.64
+3.43%
+0.32
9.32
开盘价
9.64
最高价
9.27
最低价
33,780
成交量
数据更新至: 2024-07-31
技术指标
9.36
MA5 (5日均线)
9.24
MA10 (10日均线)
9.32
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 | 9.32 | 9.64 | 9.27 | 9.64 | +3.43% | 33,780 | 32,190,310 |
| 2024-07-30 | 9.27 | 9.37 | 9.15 | 9.32 | +0.87% | 18,257 | 16,955,496 |
| 2024-07-29 | 9.39 | 9.41 | 9.18 | 9.24 | -1.81% | 15,911 | 14,741,916 |
| 2024-07-26 | 9.19 | 9.47 | 9.18 | 9.41 | +2.39% | 26,268 | 24,607,845 |
| 2024-07-25 | 8.99 | 9.29 | 8.87 | 9.19 | +2% | 23,127 | 21,149,679 |
| 2024-07-24 | 9.08 | 9.22 | 8.89 | 9.01 | -1.1% | 22,358 | 20,156,522 |
| 2024-07-23 | 9.25 | 9.37 | 9.1 | 9.11 | -1.41% | 19,935 | 18,475,163 |
| 2024-07-22 | 9.13 | 9.36 | 9.13 | 9.24 | +0.76% | 21,906 | 20,261,942 |
| 2024-07-19 | 9.03 | 9.25 | 8.98 | 9.17 | +1.1% | 20,764 | 18,956,515 |
| 2024-07-18 | 9.03 | 9.11 | 8.74 | 9.07 | +0.11% | 28,563 | 25,412,850 |
| 2024-07-17 | 9.16 | 9.18 | 8.99 | 9.06 | -1.09% | 22,808 | 20,725,038 |
| 2024-07-16 | 9.3 | 9.3 | 9.02 | 9.16 | -1.61% | 24,677 | 22,508,670 |
| 2024-07-15 | 9.57 | 9.61 | 9.21 | 9.31 | -2.62% | 25,509 | 23,713,387 |
| 2024-07-12 | 9.76 | 9.86 | 9.53 | 9.56 | -1.75% | 24,054 | 23,272,679 |
| 2024-07-11 | 9.56 | 9.8 | 9.41 | 9.73 | +4.18% | 29,750 | 28,747,178 |
| 2024-07-10 | 9.47 | 9.53 | 9.18 | 9.34 | -1.27% | 23,796 | 22,243,931 |
| 2024-07-09 | 9.35 | 9.49 | 9.12 | 9.46 | +1.28% | 20,290 | 18,879,333 |
| 2024-07-08 | 9.57 | 9.62 | 9.25 | 9.34 | -2.51% | 23,258 | 21,820,685 |
| 2024-07-05 | 9.42 | 9.62 | 9.35 | 9.58 | +1.27% | 16,881 | 16,027,101 |
| 2024-07-04 | 9.81 | 9.89 | 9.4 | 9.46 | -3.17% | 21,558 | 20,668,031 |
| 2024-07-03 | 9.83 | 9.92 | 9.66 | 9.77 | +0.51% | 24,610 | 24,164,820 |
| 2024-07-02 | 9.75 | 9.89 | 9.63 | 9.72 | -0.1% | 19,344 | 18,904,777 |
| 2024-07-01 | 9.86 | 9.87 | 9.57 | 9.73 | 0% | 22,228 | 21,580,832 |
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：