股票概览
9.63
+5.94%
+0.54
9.08
开盘价
9.64
最高价
8.95
最低价
87,546
成交量
数据更新至: 2024-07-31
技术指标
9.27
MA5 (5日均线)
9.30
MA10 (10日均线)
9.34
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 | 9.64 | 8.95 | 9.63 | +5.94% | 87,546 | 82,345,877 |
| 2024-07-30 | 9.06 | 9.13 | 8.94 | 9.09 | +0.11% | 37,073 | 33,523,938 |
| 2024-07-29 | 9.36 | 9.37 | 8.98 | 9.08 | -2.37% | 49,823 | 45,254,984 |
| 2024-07-26 | 9.14 | 9.46 | 9.14 | 9.3 | +0.76% | 56,153 | 52,350,577 |
| 2024-07-25 | 9.05 | 9.49 | 8.9 | 9.23 | +2.67% | 63,195 | 58,155,414 |
| 2024-07-24 | 9.18 | 9.22 | 8.96 | 8.99 | -2.18% | 43,007 | 38,998,952 |
| 2024-07-23 | 9.45 | 9.47 | 9.18 | 9.19 | -2.44% | 44,915 | 42,004,903 |
| 2024-07-22 | 9.64 | 9.67 | 9.35 | 9.42 | -1.15% | 49,275 | 46,758,666 |
| 2024-07-19 | 9.45 | 9.59 | 9.32 | 9.53 | +0.42% | 47,607 | 45,077,570 |
| 2024-07-18 | 9.38 | 9.53 | 9.22 | 9.49 | +0.64% | 44,472 | 41,745,100 |
| 2024-07-17 | 9.64 | 9.64 | 9.35 | 9.43 | -0.63% | 40,359 | 38,142,423 |
| 2024-07-16 | 9.41 | 9.62 | 9.34 | 9.49 | +0.96% | 41,174 | 39,145,395 |
| 2024-07-15 | 9.62 | 9.63 | 9.36 | 9.4 | -2.29% | 45,948 | 43,561,118 |
| 2024-07-12 | 9.69 | 9.75 | 9.54 | 9.62 | -0.62% | 50,918 | 49,115,688 |
| 2024-07-11 | 9.45 | 9.71 | 9.4 | 9.68 | +4.31% | 70,057 | 67,311,847 |
| 2024-07-10 | 9.19 | 9.47 | 9.1 | 9.28 | -0.11% | 51,144 | 47,623,106 |
| 2024-07-09 | 9.18 | 9.3 | 8.96 | 9.29 | +2.09% | 58,370 | 53,518,616 |
| 2024-07-08 | 9.34 | 9.36 | 9.03 | 9.1 | -2.99% | 48,605 | 44,494,880 |
| 2024-07-05 | 9.31 | 9.46 | 9.16 | 9.38 | +1.3% | 49,117 | 45,708,087 |
| 2024-07-04 | 9.6 | 9.63 | 9.25 | 9.26 | -3.64% | 66,990 | 62,827,443 |
| 2024-07-03 | 9.6 | 9.85 | 9.47 | 9.61 | +0.21% | 62,868 | 60,464,346 |
| 2024-07-02 | 9.57 | 9.87 | 9.54 | 9.59 | -0.42% | 49,941 | 48,230,620 |
| 2024-07-01 | 9.78 | 9.78 | 9.42 | 9.63 | +0.31% | 59,248 | 56,789,658 |
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：