股票概览
9.58
+5.04%
+0.46
9.12
开盘价
9.6
最高价
9.04
最低价
78,524
成交量
数据更新至: 2024-07-31
技术指标
9.23
MA5 (5日均线)
9.25
MA10 (10日均线)
9.45
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 | 9.12 | 9.6 | 9.04 | 9.58 | +5.04% | 78,524 | 74,065,994 |
| 2024-07-30 | 9.05 | 9.19 | 9 | 9.12 | +0.55% | 35,566 | 32,379,205 |
| 2024-07-29 | 9.28 | 9.28 | 9.02 | 9.07 | -1.63% | 42,000 | 38,206,896 |
| 2024-07-26 | 9.2 | 9.43 | 9.18 | 9.22 | +0.66% | 44,644 | 41,483,292 |
| 2024-07-25 | 8.9 | 9.3 | 8.82 | 9.16 | +3.15% | 66,243 | 60,315,362 |
| 2024-07-24 | 9.1 | 9.15 | 8.84 | 8.88 | -2.42% | 53,408 | 47,830,347 |
| 2024-07-23 | 9.41 | 9.49 | 9.08 | 9.1 | -2.88% | 51,696 | 47,993,505 |
| 2024-07-22 | 9.55 | 9.58 | 9.33 | 9.37 | -0.95% | 44,068 | 41,483,973 |
| 2024-07-19 | 9.42 | 9.59 | 9.24 | 9.46 | -0.32% | 55,226 | 51,947,532 |
| 2024-07-18 | 9.51 | 9.54 | 9.26 | 9.49 | -0.32% | 51,676 | 48,599,105 |
| 2024-07-17 | 9.62 | 9.7 | 9.49 | 9.52 | -1.04% | 47,873 | 45,878,702 |
| 2024-07-16 | 9.57 | 9.75 | 9.48 | 9.62 | +0.52% | 49,760 | 47,761,461 |
| 2024-07-15 | 9.83 | 9.95 | 9.53 | 9.57 | -3.33% | 52,809 | 50,947,197 |
| 2024-07-12 | 10.03 | 10.06 | 9.84 | 9.9 | -1% | 53,776 | 53,429,355 |
| 2024-07-11 | 9.64 | 10.13 | 9.62 | 10 | +5.82% | 96,599 | 96,088,901 |
| 2024-07-10 | 9.47 | 9.8 | 9.39 | 9.45 | -0.63% | 56,444 | 54,138,518 |
| 2024-07-09 | 9.43 | 9.57 | 9.16 | 9.51 | +0.53% | 58,712 | 55,157,966 |
| 2024-07-08 | 9.78 | 9.83 | 9.36 | 9.46 | -2.87% | 61,604 | 58,366,686 |
| 2024-07-05 | 9.68 | 9.83 | 9.56 | 9.74 | +0.41% | 48,746 | 47,236,284 |
| 2024-07-04 | 10.1 | 10.1 | 9.67 | 9.7 | -4.53% | 75,138 | 74,188,292 |
| 2024-07-03 | 10.14 | 10.53 | 9.95 | 10.16 | +0.99% | 119,677 | 122,566,892 |
| 2024-07-02 | 9.99 | 10.13 | 9.82 | 10.06 | +0.8% | 68,884 | 68,995,575 |
| 2024-07-01 | 9.75 | 10.02 | 9.63 | 9.98 | +2.36% | 61,085 | 60,009,613 |
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：