股票概览
9.38
+7.57%
+0.66
8.76
开盘价
9.47
最高价
8.58
最低价
42,155
成交量
数据更新至: 2024-07-31
技术指标
9.00
MA5 (5日均线)
9.41
MA10 (10日均线)
9.60
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 | 8.76 | 9.47 | 8.58 | 9.38 | +7.57% | 42,155 | 38,556,112 |
| 2024-07-30 | 8.79 | 8.85 | 8.64 | 8.72 | -0.57% | 23,017 | 20,130,157 |
| 2024-07-29 | 8.86 | 8.86 | 8.56 | 8.77 | -0.79% | 47,745 | 41,394,873 |
| 2024-07-26 | 9.38 | 9.41 | 8.5 | 8.84 | -4.84% | 85,588 | 75,223,949 |
| 2024-07-25 | 9.53 | 9.56 | 9.27 | 9.29 | -1.69% | 19,309 | 18,123,051 |
| 2024-07-24 | 9.75 | 9.79 | 9.41 | 9.45 | -2.98% | 22,356 | 21,392,073 |
| 2024-07-23 | 10.16 | 10.31 | 9.71 | 9.74 | -4.42% | 28,224 | 28,297,803 |
| 2024-07-22 | 10 | 10.25 | 9.75 | 10.19 | +2.62% | 27,767 | 28,072,499 |
| 2024-07-19 | 9.85 | 9.96 | 9.6 | 9.93 | +1.53% | 23,568 | 23,151,603 |
| 2024-07-18 | 9.83 | 9.88 | 9.58 | 9.78 | -1.81% | 27,871 | 27,173,023 |
| 2024-07-17 | 9.65 | 10.05 | 9.4 | 9.96 | +4.08% | 37,804 | 36,870,305 |
| 2024-07-16 | 9.76 | 9.76 | 9.4 | 9.57 | -1.34% | 31,410 | 29,952,183 |
| 2024-07-15 | 10.02 | 10.1 | 9.64 | 9.7 | -4.81% | 35,721 | 34,883,713 |
| 2024-07-12 | 10.04 | 10.66 | 10.04 | 10.19 | +1.09% | 45,767 | 47,303,747 |
| 2024-07-11 | 10 | 10.2 | 9.83 | 10.08 | +2.34% | 37,619 | 37,801,768 |
| 2024-07-10 | 9.43 | 10.14 | 9.4 | 9.85 | +3.58% | 50,864 | 49,959,373 |
| 2024-07-09 | 9.82 | 10 | 9.33 | 9.51 | -3.16% | 59,233 | 56,603,898 |
| 2024-07-08 | 10.26 | 10.44 | 9.43 | 9.82 | -2.96% | 80,041 | 78,639,135 |
| 2024-07-05 | 9.21 | 10.25 | 9.03 | 10.12 | +10.6% | 87,107 | 85,154,603 |
| 2024-07-04 | 9.37 | 9.51 | 9.09 | 9.15 | +0.11% | 58,787 | 54,566,920 |
| 2024-07-03 | 9.65 | 9.65 | 9.01 | 9.14 | -4.99% | 94,148 | 86,359,811 |
| 2024-07-02 | 9.84 | 10.07 | 9.56 | 9.62 | -2.73% | 54,383 | 52,967,075 |
| 2024-07-01 | 10.22 | 10.22 | 9.75 | 9.89 | -3.23% | 76,038 | 75,720,868 |
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：