股票概览
9.9
-1.98%
-0.2
10.06
开盘价
10.08
最高价
9.67
最低价
90,053
成交量
数据更新至: 2024-07-31
技术指标
10.05
MA5 (5日均线)
10.01
MA10 (10日均线)
9.23
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 | 10.06 | 10.08 | 9.67 | 9.9 | -1.98% | 90,053 | 88,720,142 |
| 2024-07-30 | 10.08 | 10.18 | 9.92 | 10.1 | 0% | 52,581 | 52,822,111 |
| 2024-07-29 | 10.3 | 10.39 | 10.01 | 10.1 | -0.2% | 67,526 | 68,344,781 |
| 2024-07-26 | 10.21 | 10.68 | 10.06 | 10.12 | +0.7% | 95,020 | 97,511,153 |
| 2024-07-25 | 10.2 | 10.72 | 9.9 | 10.05 | -3.55% | 133,495 | 136,236,577 |
| 2024-07-24 | 10.34 | 11 | 10.3 | 10.42 | +1.36% | 193,445 | 206,350,749 |
| 2024-07-23 | 11.21 | 11.77 | 10.23 | 10.28 | -5.86% | 250,276 | 276,439,743 |
| 2024-07-22 | 9.98 | 10.92 | 9.56 | 10.92 | +20% | 222,040 | 236,322,829 |
| 2024-07-19 | 9.03 | 9.27 | 8.97 | 9.1 | 0% | 36,658 | 33,628,985 |
| 2024-07-18 | 8.77 | 9.25 | 8.52 | 9.1 | +2.82% | 54,675 | 49,055,140 |
| 2024-07-17 | 8.93 | 9.05 | 8.76 | 8.85 | -0.56% | 28,008 | 24,884,062 |
| 2024-07-16 | 8.28 | 8.91 | 8.22 | 8.9 | +7.23% | 48,808 | 42,176,608 |
| 2024-07-15 | 8.3 | 8.37 | 8.22 | 8.3 | +0.12% | 15,902 | 13,159,106 |
| 2024-07-12 | 8.45 | 8.45 | 8.21 | 8.29 | -0.84% | 27,000 | 22,530,413 |
| 2024-07-11 | 8.35 | 8.45 | 8.23 | 8.36 | +2.45% | 32,806 | 27,394,464 |
| 2024-07-10 | 8.41 | 8.46 | 8.12 | 8.16 | -3.89% | 34,352 | 28,421,428 |
| 2024-07-09 | 8.35 | 8.55 | 8.21 | 8.49 | +1.56% | 59,481 | 50,159,886 |
| 2024-07-08 | 8.45 | 8.59 | 8.27 | 8.36 | -1.53% | 50,375 | 42,426,290 |
| 2024-07-05 | 8.39 | 8.54 | 8.13 | 8.49 | +1.31% | 56,529 | 47,249,160 |
| 2024-07-04 | 8.78 | 8.84 | 8.3 | 8.38 | -4.66% | 50,691 | 43,588,223 |
| 2024-07-03 | 8.53 | 8.9 | 8.5 | 8.79 | +3.17% | 56,824 | 49,502,040 |
| 2024-07-02 | 8.39 | 8.64 | 8.35 | 8.52 | +1.55% | 36,512 | 31,058,013 |
| 2024-07-01 | 8.56 | 8.6 | 8.35 | 8.39 | -2.1% | 43,006 | 36,228,735 |
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：