股票概览
11.8
+9.97%
+1.07
10.73
开盘价
11.8
最高价
10.73
最低价
700,770
成交量
数据更新至: 2024-07-31
技术指标
10.42
MA5 (5日均线)
9.33
MA10 (10日均线)
8.54
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 | 10.73 | 11.8 | 10.73 | 11.8 | +9.97% | 700,770 | 799,388,363 |
| 2024-07-30 | 10 | 11.36 | 9.99 | 10.73 | +3.87% | 1,316,021 | 1,446,337,724 |
| 2024-07-29 | 9.42 | 11.06 | 9.27 | 10.33 | +2.58% | 1,031,863 | 1,053,462,341 |
| 2024-07-26 | 9.65 | 10.07 | 9.43 | 10.07 | +10.05% | 395,621 | 391,745,640 |
| 2024-07-25 | 8.12 | 9.15 | 8.12 | 9.15 | +9.98% | 665,782 | 585,933,322 |
| 2024-07-24 | 8.7 | 8.77 | 8.32 | 8.32 | -9.96% | 632,336 | 535,134,910 |
| 2024-07-23 | 9.01 | 9.24 | 8.32 | 9.24 | +10% | 855,903 | 766,316,045 |
| 2024-07-22 | 7.98 | 8.4 | 7.86 | 8.4 | +9.95% | 607,578 | 501,644,450 |
| 2024-07-19 | 7.55 | 7.68 | 7.41 | 7.64 | +0.79% | 127,659 | 96,748,817 |
| 2024-07-18 | 7.49 | 7.61 | 7.39 | 7.58 | +0.26% | 108,809 | 81,583,880 |
| 2024-07-17 | 7.59 | 7.66 | 7.52 | 7.56 | -0.4% | 98,823 | 74,973,915 |
| 2024-07-16 | 7.61 | 7.69 | 7.55 | 7.59 | -0.52% | 106,859 | 81,241,128 |
| 2024-07-15 | 7.71 | 7.8 | 7.58 | 7.63 | -1.93% | 118,974 | 91,016,931 |
| 2024-07-12 | 7.8 | 8.04 | 7.7 | 7.78 | +0.52% | 185,112 | 145,170,134 |
| 2024-07-11 | 7.68 | 7.92 | 7.6 | 7.74 | +2.25% | 247,791 | 192,542,181 |
| 2024-07-10 | 7.7 | 7.77 | 7.49 | 7.57 | -4.3% | 226,292 | 172,292,061 |
| 2024-07-09 | 7.92 | 8.03 | 7.59 | 7.91 | +0.38% | 323,224 | 252,705,412 |
| 2024-07-08 | 8.02 | 8.08 | 7.81 | 7.88 | -3.79% | 335,203 | 265,572,279 |
| 2024-07-05 | 7.74 | 8.43 | 7.7 | 8.19 | +6.92% | 508,386 | 415,419,776 |
| 2024-07-04 | 8 | 8.04 | 7.63 | 7.66 | -4.25% | 182,849 | 142,689,124 |
| 2024-07-03 | 7.69 | 8.13 | 7.63 | 8 | +4.44% | 250,196 | 198,526,150 |
| 2024-07-02 | 7.75 | 7.96 | 7.6 | 7.66 | +1.86% | 213,908 | 165,792,766 |
| 2024-07-01 | 7.49 | 7.56 | 7.3 | 7.52 | +0.27% | 85,937 | 63,890,032 |
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：