股票概览
10.33
+2.28%
+0.23
10.07
开盘价
10.37
最高价
10.03
最低价
498,008
成交量
数据更新至: 2024-07-31
技术指标
10.29
MA5 (5日均线)
10.39
MA10 (10日均线)
9.99
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 | 10.07 | 10.37 | 10.03 | 10.33 | +2.28% | 498,008 | 508,704,532 |
| 2024-07-30 | 10.2 | 10.48 | 10.04 | 10.1 | -1.94% | 386,035 | 395,601,099 |
| 2024-07-29 | 10.32 | 10.59 | 10.13 | 10.3 | -1.06% | 383,246 | 397,322,348 |
| 2024-07-26 | 10.29 | 10.62 | 10.18 | 10.41 | +1.17% | 418,993 | 434,534,999 |
| 2024-07-25 | 10.33 | 10.81 | 10.23 | 10.29 | -2.46% | 531,663 | 559,439,980 |
| 2024-07-24 | 10.81 | 11.12 | 10.42 | 10.55 | -5.97% | 807,734 | 866,680,378 |
| 2024-07-23 | 10.11 | 11.96 | 9.93 | 11.22 | +10.22% | 1,175,958 | 1,299,270,233 |
| 2024-07-22 | 10.27 | 10.48 | 10.09 | 10.18 | -1.17% | 434,405 | 444,954,290 |
| 2024-07-19 | 10.15 | 10.79 | 10.06 | 10.3 | +1.08% | 614,727 | 640,430,325 |
| 2024-07-18 | 9.75 | 10.34 | 9.58 | 10.19 | +3.35% | 540,235 | 542,410,604 |
| 2024-07-17 | 10.27 | 10.3 | 9.85 | 9.86 | -5.01% | 453,663 | 455,128,359 |
| 2024-07-16 | 10.16 | 10.7 | 10.15 | 10.38 | +1.86% | 562,345 | 585,315,895 |
| 2024-07-15 | 10.27 | 10.57 | 10.01 | 10.19 | -1.36% | 574,414 | 589,287,568 |
| 2024-07-12 | 9.57 | 10.96 | 9.49 | 10.33 | +8.28% | 905,944 | 930,584,333 |
| 2024-07-11 | 9.43 | 9.7 | 9.29 | 9.54 | +3.25% | 467,036 | 444,538,225 |
| 2024-07-10 | 9.22 | 9.42 | 9.2 | 9.24 | -0.75% | 333,189 | 308,902,727 |
| 2024-07-09 | 9 | 9.42 | 8.8 | 9.31 | +2.99% | 520,221 | 475,403,034 |
| 2024-07-08 | 9.3 | 9.31 | 8.95 | 9.04 | -3.42% | 392,659 | 358,682,965 |
| 2024-07-05 | 8.68 | 9.83 | 8.41 | 9.36 | +8.08% | 688,239 | 625,899,027 |
| 2024-07-04 | 8.9 | 9.11 | 8.62 | 8.66 | -3.24% | 348,763 | 307,620,021 |
| 2024-07-03 | 9.15 | 9.16 | 8.91 | 8.95 | -3.45% | 356,408 | 321,103,460 |
| 2024-07-02 | 9.14 | 9.59 | 9.1 | 9.27 | +1.53% | 495,201 | 464,180,474 |
| 2024-07-01 | 9.41 | 9.45 | 8.93 | 9.13 | -1.93% | 396,301 | 361,272,342 |
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：