股票概览
9.78
+3.16%
+0.3
9.52
开盘价
9.89
最高价
9.35
最低价
22,002
成交量
数据更新至: 2024-07-31
技术指标
9.50
MA5 (5日均线)
9.47
MA10 (10日均线)
9.50
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 | 9.52 | 9.89 | 9.35 | 9.78 | +3.16% | 22,002 | 21,343,652 |
| 2024-07-30 | 9.82 | 9.85 | 9.43 | 9.48 | -2.27% | 11,920 | 11,413,795 |
| 2024-07-29 | 9.44 | 9.93 | 9.19 | 9.7 | +4.08% | 27,306 | 26,386,323 |
| 2024-07-26 | 9.32 | 9.42 | 9.19 | 9.32 | +1.19% | 7,461 | 6,944,589 |
| 2024-07-25 | 9.18 | 9.4 | 9.06 | 9.21 | +0.66% | 8,604 | 7,931,102 |
| 2024-07-24 | 9.35 | 9.41 | 9.14 | 9.15 | -1.93% | 13,941 | 12,886,759 |
| 2024-07-23 | 9.7 | 9.7 | 9.32 | 9.33 | -3.22% | 14,518 | 13,731,873 |
| 2024-07-22 | 9.61 | 9.85 | 9.45 | 9.64 | +0.84% | 11,619 | 11,211,496 |
| 2024-07-19 | 9.61 | 9.73 | 9.36 | 9.56 | +0.42% | 13,305 | 12,715,191 |
| 2024-07-18 | 9.39 | 9.64 | 9.18 | 9.52 | +0.85% | 14,318 | 13,458,525 |
| 2024-07-17 | 9.72 | 10.08 | 9.4 | 9.44 | -3.48% | 22,577 | 21,711,406 |
| 2024-07-16 | 9.21 | 9.99 | 9.12 | 9.78 | +5.84% | 25,532 | 24,606,614 |
| 2024-07-15 | 9.95 | 9.95 | 9.22 | 9.24 | -5.42% | 16,760 | 15,663,974 |
| 2024-07-12 | 9.86 | 9.95 | 9.7 | 9.77 | -0.91% | 10,998 | 10,782,946 |
| 2024-07-11 | 9.63 | 9.89 | 9.51 | 9.86 | +5.45% | 15,115 | 14,714,212 |
| 2024-07-10 | 9.42 | 9.69 | 9.32 | 9.35 | -1.16% | 12,481 | 11,836,485 |
| 2024-07-09 | 9.51 | 9.55 | 9.12 | 9.46 | +1.39% | 10,573 | 9,861,715 |
| 2024-07-08 | 9.67 | 9.67 | 9.28 | 9.33 | -2.41% | 6,219 | 5,830,866 |
| 2024-07-05 | 9.65 | 9.66 | 9.36 | 9.56 | +0.74% | 10,299 | 9,789,835 |
| 2024-07-04 | 9.95 | 10.04 | 9.43 | 9.49 | -4.43% | 10,090 | 9,732,354 |
| 2024-07-03 | 10.14 | 10.15 | 9.81 | 9.93 | -0.8% | 7,315 | 7,261,514 |
| 2024-07-02 | 10.15 | 10.29 | 9.97 | 10.01 | -0.89% | 6,952 | 7,012,278 |
| 2024-07-01 | 10.05 | 10.2 | 9.86 | 10.1 | +0.3% | 10,230 | 10,221,650 |
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：