股票概览
10.08
+3.49%
+0.34
9.74
开盘价
10.1
最高价
9.64
最低价
29,385
成交量
数据更新至: 2024-07-31
技术指标
9.84
MA5 (5日均线)
9.91
MA10 (10日均线)
10.13
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 | 9.74 | 10.1 | 9.64 | 10.08 | +3.49% | 29,385 | 29,225,921 |
| 2024-07-30 | 9.8 | 9.88 | 9.66 | 9.74 | -1.22% | 20,249 | 19,735,925 |
| 2024-07-29 | 9.85 | 9.96 | 9.72 | 9.86 | +0.1% | 15,628 | 15,392,866 |
| 2024-07-26 | 9.7 | 9.9 | 9.7 | 9.85 | +1.86% | 18,321 | 17,974,974 |
| 2024-07-25 | 9.77 | 9.85 | 9.55 | 9.67 | -0.92% | 21,377 | 20,679,650 |
| 2024-07-24 | 9.81 | 10.11 | 9.71 | 9.76 | -0.51% | 34,482 | 34,171,241 |
| 2024-07-23 | 10.09 | 10.16 | 9.8 | 9.81 | -3.16% | 25,223 | 25,169,650 |
| 2024-07-22 | 10.28 | 10.34 | 10.11 | 10.13 | -1.46% | 21,341 | 21,751,301 |
| 2024-07-19 | 9.96 | 10.46 | 9.88 | 10.28 | +3.21% | 38,334 | 39,348,254 |
| 2024-07-18 | 9.9 | 10.11 | 9.59 | 9.96 | +0.5% | 26,697 | 26,151,585 |
| 2024-07-17 | 10.17 | 10.27 | 9.87 | 9.91 | -2.46% | 31,695 | 31,540,351 |
| 2024-07-16 | 10.25 | 10.38 | 10.03 | 10.16 | +0.2% | 22,664 | 22,975,401 |
| 2024-07-15 | 10.37 | 10.52 | 10.11 | 10.14 | -3.24% | 24,993 | 25,645,802 |
| 2024-07-12 | 10.58 | 10.65 | 10.37 | 10.48 | -1.32% | 19,577 | 20,508,955 |
| 2024-07-11 | 10.37 | 10.64 | 10.29 | 10.62 | +4.02% | 32,517 | 34,199,275 |
| 2024-07-10 | 10.45 | 10.49 | 10.19 | 10.21 | -2.3% | 21,318 | 22,014,478 |
| 2024-07-09 | 10.24 | 10.49 | 10.11 | 10.45 | +2.55% | 32,934 | 34,057,553 |
| 2024-07-08 | 10.5 | 10.64 | 10.16 | 10.19 | -3.41% | 42,576 | 43,909,894 |
| 2024-07-05 | 10.63 | 10.74 | 10.39 | 10.55 | -1.22% | 29,613 | 31,220,494 |
| 2024-07-04 | 11.06 | 11.16 | 10.61 | 10.68 | -3.35% | 24,499 | 26,515,713 |
| 2024-07-03 | 11.09 | 11.23 | 10.9 | 11.05 | -0.72% | 22,730 | 25,093,745 |
| 2024-07-02 | 11.39 | 11.42 | 11.11 | 11.13 | -2.45% | 28,241 | 31,721,862 |
| 2024-07-01 | 11.05 | 11.65 | 11.04 | 11.41 | +3.26% | 52,506 | 59,951,621 |
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：