股票概览
9.74
+6.92%
+0.63
9.08
开盘价
9.79
最高价
9.01
最低价
52,420
成交量
数据更新至: 2024-07-31
技术指标
9.21
MA5 (5日均线)
9.36
MA10 (10日均线)
9.41
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 | 9.08 | 9.79 | 9.01 | 9.74 | +6.92% | 52,420 | 49,913,513 |
| 2024-07-30 | 9.02 | 9.18 | 8.93 | 9.11 | +1% | 16,069 | 14,541,806 |
| 2024-07-29 | 9.05 | 9.14 | 8.99 | 9.02 | -1.1% | 16,231 | 14,672,163 |
| 2024-07-26 | 9.11 | 9.22 | 9.05 | 9.12 | +0.55% | 19,363 | 17,680,028 |
| 2024-07-25 | 9.06 | 9.21 | 8.91 | 9.07 | -0.11% | 17,026 | 15,431,779 |
| 2024-07-24 | 9.3 | 9.45 | 9.05 | 9.08 | -2.89% | 29,986 | 27,552,288 |
| 2024-07-23 | 9.83 | 9.83 | 9.33 | 9.35 | -5.08% | 31,503 | 30,159,303 |
| 2024-07-22 | 9.89 | 9.95 | 9.73 | 9.85 | +0.41% | 26,789 | 26,328,051 |
| 2024-07-19 | 9.48 | 9.86 | 9.35 | 9.81 | +3.59% | 42,186 | 40,930,986 |
| 2024-07-18 | 9.51 | 9.59 | 9.3 | 9.47 | -1.35% | 26,952 | 25,394,992 |
| 2024-07-17 | 9.63 | 9.77 | 9.56 | 9.6 | 0% | 31,166 | 30,108,525 |
| 2024-07-16 | 9.49 | 9.66 | 9.43 | 9.6 | +0.84% | 18,948 | 18,091,463 |
| 2024-07-15 | 9.61 | 9.74 | 9.52 | 9.52 | -1.65% | 18,775 | 18,007,883 |
| 2024-07-12 | 9.69 | 9.74 | 9.58 | 9.68 | +0.1% | 19,501 | 18,842,148 |
| 2024-07-11 | 9.6 | 9.69 | 9.49 | 9.67 | +2.65% | 27,624 | 26,588,674 |
| 2024-07-10 | 9.48 | 9.53 | 9.38 | 9.42 | -0.63% | 15,881 | 15,025,381 |
| 2024-07-09 | 9.03 | 9.52 | 9.03 | 9.48 | +4.06% | 30,770 | 28,759,923 |
| 2024-07-08 | 9.29 | 9.42 | 9.08 | 9.11 | -2.04% | 20,853 | 19,244,524 |
| 2024-07-05 | 9.26 | 9.37 | 9.12 | 9.3 | +0.54% | 18,541 | 17,159,924 |
| 2024-07-04 | 9.49 | 9.55 | 9.23 | 9.25 | -2.84% | 21,348 | 19,994,047 |
| 2024-07-03 | 9.5 | 9.67 | 9.37 | 9.52 | +0.21% | 20,514 | 19,526,473 |
| 2024-07-02 | 9.6 | 9.6 | 9.41 | 9.5 | -0.94% | 18,910 | 17,972,683 |
| 2024-07-01 | 9.73 | 9.77 | 9.4 | 9.59 | -1.03% | 27,383 | 26,102,350 |
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：