股票概览
10.15
+1.2%
+0.12
10
开盘价
10.19
最高价
9.87
最低价
53,798
成交量
数据更新至: 2024-07-31
技术指标
9.97
MA5 (5日均线)
9.73
MA10 (10日均线)
9.67
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 | 10.19 | 9.87 | 10.15 | +1.2% | 53,798 | 54,099,456 |
| 2024-07-30 | 10.09 | 10.23 | 9.93 | 10.03 | -1.57% | 46,662 | 46,924,602 |
| 2024-07-29 | 10.39 | 10.39 | 9.94 | 10.19 | +1.49% | 67,117 | 68,270,899 |
| 2024-07-26 | 9.32 | 10.06 | 9.19 | 10.04 | +6.58% | 68,827 | 67,313,658 |
| 2024-07-25 | 9.59 | 9.65 | 9.18 | 9.42 | -1.88% | 40,503 | 38,295,017 |
| 2024-07-24 | 9.7 | 9.75 | 9.51 | 9.6 | -0.93% | 31,299 | 30,060,257 |
| 2024-07-23 | 9.65 | 9.95 | 9.62 | 9.69 | +0.1% | 48,108 | 47,075,086 |
| 2024-07-22 | 9.33 | 9.77 | 9.31 | 9.68 | +4.54% | 42,313 | 40,723,933 |
| 2024-07-19 | 9.14 | 9.49 | 9.1 | 9.26 | +0.33% | 25,712 | 23,907,065 |
| 2024-07-18 | 9.44 | 9.46 | 8.94 | 9.23 | -2.43% | 35,694 | 32,605,001 |
| 2024-07-17 | 9.62 | 9.72 | 9.46 | 9.46 | -1.97% | 16,182 | 15,430,560 |
| 2024-07-16 | 9.7 | 9.72 | 9.47 | 9.65 | +0.84% | 19,742 | 18,965,311 |
| 2024-07-15 | 9.66 | 9.79 | 9.46 | 9.57 | -1.75% | 24,190 | 23,170,190 |
| 2024-07-12 | 9.74 | 9.8 | 9.67 | 9.74 | +0.21% | 15,026 | 14,607,955 |
| 2024-07-11 | 9.57 | 9.82 | 9.57 | 9.72 | +3.08% | 31,540 | 30,704,989 |
| 2024-07-10 | 9.49 | 9.58 | 9.34 | 9.43 | -0.74% | 19,682 | 18,584,598 |
| 2024-07-09 | 9.36 | 9.53 | 9.07 | 9.5 | +1.06% | 30,845 | 28,736,102 |
| 2024-07-08 | 9.69 | 9.79 | 9.33 | 9.4 | -3.98% | 31,500 | 29,778,171 |
| 2024-07-05 | 9.66 | 9.9 | 9.61 | 9.79 | 0% | 15,625 | 15,220,857 |
| 2024-07-04 | 9.95 | 10.02 | 9.75 | 9.79 | -2% | 23,732 | 23,358,585 |
| 2024-07-03 | 10.02 | 10.15 | 9.79 | 9.99 | -0.3% | 31,860 | 31,689,633 |
| 2024-07-02 | 9.85 | 10.13 | 9.7 | 10.02 | +3.3% | 39,436 | 39,196,789 |
| 2024-07-01 | 9.96 | 10.02 | 9.48 | 9.7 | -2.71% | 42,927 | 41,485,495 |
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：