股票概览
9.31
+6.04%
+0.53
8.84
开盘价
9.36
最高价
8.69
最低价
20,713
成交量
数据更新至: 2024-07-31
技术指标
8.94
MA5 (5日均线)
9.06
MA10 (10日均线)
9.24
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 | 8.84 | 9.36 | 8.69 | 9.31 | +6.04% | 20,713 | 18,862,282 |
| 2024-07-30 | 8.79 | 8.93 | 8.63 | 8.78 | -0.11% | 10,922 | 9,586,704 |
| 2024-07-29 | 9.05 | 9.18 | 8.7 | 8.79 | -1.46% | 11,888 | 10,499,948 |
| 2024-07-26 | 8.94 | 9.09 | 8.81 | 8.92 | 0% | 12,326 | 11,052,271 |
| 2024-07-25 | 8.8 | 9.08 | 8.58 | 8.92 | +1.83% | 17,448 | 15,492,714 |
| 2024-07-24 | 8.99 | 9.12 | 8.75 | 8.76 | -3.52% | 17,026 | 15,146,723 |
| 2024-07-23 | 9.48 | 9.48 | 9.03 | 9.08 | -2.99% | 15,155 | 13,932,451 |
| 2024-07-22 | 9.32 | 9.48 | 9.25 | 9.36 | -0.74% | 16,607 | 15,569,200 |
| 2024-07-19 | 9.39 | 9.48 | 9.12 | 9.43 | +2.06% | 19,860 | 18,506,858 |
| 2024-07-18 | 9.27 | 9.38 | 8.96 | 9.24 | -0.32% | 15,802 | 14,438,174 |
| 2024-07-17 | 9.48 | 9.68 | 9.27 | 9.27 | -3.34% | 14,397 | 13,533,089 |
| 2024-07-16 | 9.43 | 9.61 | 9.31 | 9.59 | +0.21% | 16,712 | 15,863,636 |
| 2024-07-15 | 9.87 | 9.91 | 9.46 | 9.57 | -1.95% | 21,035 | 20,259,975 |
| 2024-07-12 | 9.87 | 9.89 | 9.6 | 9.76 | +0.93% | 16,493 | 16,057,868 |
| 2024-07-11 | 9.42 | 9.77 | 9.42 | 9.67 | +3.09% | 18,241 | 17,547,764 |
| 2024-07-10 | 9.36 | 9.53 | 9.27 | 9.38 | +0.21% | 12,844 | 12,077,835 |
| 2024-07-09 | 8.98 | 9.39 | 8.88 | 9.36 | +4.35% | 17,106 | 15,715,799 |
| 2024-07-08 | 9.4 | 9.4 | 8.88 | 8.97 | -4.27% | 14,269 | 12,959,944 |
| 2024-07-05 | 9.32 | 9.49 | 9.03 | 9.37 | +1.63% | 17,834 | 16,511,585 |
| 2024-07-04 | 9.48 | 9.63 | 9.18 | 9.22 | -3.76% | 21,392 | 19,986,587 |
| 2024-07-03 | 9.75 | 9.78 | 9.35 | 9.58 | -1.14% | 18,718 | 17,839,946 |
| 2024-07-02 | 9.81 | 9.94 | 9.6 | 9.69 | -0.82% | 15,566 | 15,227,547 |
| 2024-07-01 | 10.05 | 10.05 | 9.51 | 9.77 | -2.69% | 23,172 | 22,607,613 |
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：