股票概览
10.12
+2.43%
+0.24
9.9
开盘价
10.13
最高价
9.89
最低价
16,341
成交量
数据更新至: 2024-07-31
技术指标
9.93
MA5 (5日均线)
9.97
MA10 (10日均线)
10.09
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 | 9.9 | 10.13 | 9.89 | 10.12 | +2.43% | 16,341 | 16,414,292 |
| 2024-07-30 | 9.86 | 9.96 | 9.8 | 9.88 | +0.41% | 6,889 | 6,801,981 |
| 2024-07-29 | 10 | 10 | 9.83 | 9.84 | -1.11% | 6,607 | 6,533,637 |
| 2024-07-26 | 9.88 | 10.02 | 9.88 | 9.95 | +0.71% | 9,750 | 9,718,702 |
| 2024-07-25 | 9.8 | 9.91 | 9.73 | 9.88 | +0.82% | 7,692 | 7,561,483 |
| 2024-07-24 | 9.94 | 10 | 9.72 | 9.8 | -1.31% | 13,682 | 13,439,990 |
| 2024-07-23 | 10.05 | 10.13 | 9.93 | 9.93 | -1.49% | 9,208 | 9,227,142 |
| 2024-07-22 | 10.15 | 10.21 | 10.04 | 10.08 | -0.88% | 8,811 | 8,900,090 |
| 2024-07-19 | 10.1 | 10.2 | 10.05 | 10.17 | +0.79% | 9,692 | 9,822,933 |
| 2024-07-18 | 10.07 | 10.14 | 9.95 | 10.09 | -0.1% | 9,210 | 9,252,041 |
| 2024-07-17 | 10.13 | 10.19 | 10.08 | 10.1 | -0.39% | 7,934 | 8,037,733 |
| 2024-07-16 | 10.1 | 10.16 | 10.06 | 10.14 | +0.4% | 6,505 | 6,573,864 |
| 2024-07-15 | 10.2 | 10.25 | 10.07 | 10.1 | -1.75% | 9,439 | 9,546,739 |
| 2024-07-12 | 10.38 | 10.5 | 10.27 | 10.28 | -1.15% | 12,744 | 13,218,794 |
| 2024-07-11 | 10.39 | 10.44 | 10.29 | 10.4 | +1.46% | 15,824 | 16,409,767 |
| 2024-07-10 | 10.34 | 10.4 | 10.2 | 10.25 | -0.77% | 10,522 | 10,855,536 |
| 2024-07-09 | 10.09 | 10.33 | 10.01 | 10.33 | +1.47% | 14,970 | 15,237,706 |
| 2024-07-08 | 10.16 | 10.3 | 9.99 | 10.18 | -0.2% | 13,634 | 13,808,885 |
| 2024-07-05 | 10.02 | 10.22 | 10.01 | 10.2 | +0.89% | 7,663 | 7,776,811 |
| 2024-07-04 | 10.33 | 10.33 | 10.08 | 10.11 | -2.13% | 17,417 | 17,712,417 |
| 2024-07-03 | 10.38 | 10.7 | 10.3 | 10.33 | -0.58% | 19,578 | 20,474,986 |
| 2024-07-02 | 10.43 | 10.47 | 10.34 | 10.39 | -0.48% | 8,690 | 9,041,610 |
| 2024-07-01 | 10.29 | 10.44 | 10.21 | 10.44 | +1.46% | 14,827 | 15,376,748 |
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：