股票概览
9.62
+2.56%
+0.24
9.37
开盘价
9.66
最高价
9.29
最低价
22,442
成交量
数据更新至: 2024-07-31
技术指标
9.32
MA5 (5日均线)
9.34
MA10 (10日均线)
9.32
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 | 9.37 | 9.66 | 9.29 | 9.62 | +2.56% | 22,442 | 21,492,407 |
| 2024-07-30 | 9.22 | 9.44 | 9.14 | 9.38 | +1.63% | 12,054 | 11,266,064 |
| 2024-07-29 | 9.28 | 9.34 | 9.16 | 9.23 | -0.11% | 10,736 | 9,950,783 |
| 2024-07-26 | 9.12 | 9.31 | 9.12 | 9.24 | +1.09% | 9,686 | 8,953,542 |
| 2024-07-25 | 8.91 | 9.55 | 8.91 | 9.14 | +1.11% | 17,706 | 16,280,993 |
| 2024-07-24 | 9.21 | 9.34 | 9.03 | 9.04 | -2.27% | 14,534 | 13,269,241 |
| 2024-07-23 | 9.51 | 9.66 | 9.2 | 9.25 | -3.75% | 19,213 | 18,088,175 |
| 2024-07-22 | 9.66 | 9.76 | 9.54 | 9.61 | -0.1% | 20,605 | 19,861,025 |
| 2024-07-19 | 9.16 | 9.71 | 9.08 | 9.62 | +4% | 29,255 | 27,971,574 |
| 2024-07-18 | 9.37 | 9.37 | 8.98 | 9.25 | -1.28% | 18,616 | 17,021,332 |
| 2024-07-17 | 9.65 | 9.74 | 9.36 | 9.37 | -2.7% | 17,204 | 16,410,725 |
| 2024-07-16 | 9.46 | 9.65 | 9.3 | 9.63 | +2.88% | 23,277 | 22,241,098 |
| 2024-07-15 | 9.5 | 9.63 | 9.24 | 9.36 | -0.21% | 15,836 | 14,960,169 |
| 2024-07-12 | 9.5 | 9.63 | 9.23 | 9.38 | -1.57% | 13,748 | 12,927,035 |
| 2024-07-11 | 9.48 | 9.62 | 9.34 | 9.53 | +3.03% | 21,037 | 20,004,193 |
| 2024-07-10 | 9.28 | 9.42 | 9.19 | 9.25 | -1.07% | 14,472 | 13,452,604 |
| 2024-07-09 | 8.9 | 9.38 | 8.85 | 9.35 | +4.7% | 18,718 | 17,184,859 |
| 2024-07-08 | 9.16 | 9.23 | 8.9 | 8.93 | -2.3% | 14,144 | 12,723,436 |
| 2024-07-05 | 9.03 | 9.21 | 8.9 | 9.14 | +1.11% | 12,875 | 11,645,378 |
| 2024-07-04 | 9.33 | 9.46 | 9.01 | 9.04 | -3.93% | 17,189 | 15,841,221 |
| 2024-07-03 | 9.6 | 9.6 | 9.18 | 9.41 | -1.05% | 20,666 | 19,352,764 |
| 2024-07-02 | 9.59 | 9.66 | 9.43 | 9.51 | -0.83% | 14,937 | 14,271,606 |
| 2024-07-01 | 10.05 | 10.1 | 9.38 | 9.59 | -4.1% | 36,846 | 35,440,761 |
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：