股票概览
10.39
+3.08%
+0.31
10.07
开盘价
10.41
最高价
10.02
最低价
108,336
成交量
数据更新至: 2024-07-31
技术指标
10.41
MA5 (5日均线)
10.36
MA10 (10日均线)
9.93
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 | 10.41 | 10.02 | 10.39 | +3.08% | 108,336 | 111,114,306 |
| 2024-07-30 | 10.27 | 10.36 | 10.01 | 10.08 | -2.7% | 98,104 | 99,418,354 |
| 2024-07-29 | 10.53 | 10.6 | 10.2 | 10.36 | -0.38% | 94,363 | 97,425,124 |
| 2024-07-26 | 10.52 | 10.9 | 10.28 | 10.4 | -3.88% | 147,453 | 154,681,273 |
| 2024-07-25 | 10.94 | 11.04 | 10.68 | 10.82 | -3.39% | 126,664 | 137,080,594 |
| 2024-07-24 | 10.73 | 11.26 | 10.55 | 11.2 | +0.9% | 193,712 | 210,790,259 |
| 2024-07-23 | 10.57 | 11.79 | 10.5 | 11.1 | 0% | 330,997 | 367,227,665 |
| 2024-07-22 | 9.41 | 11.1 | 9.4 | 11.1 | +20% | 252,086 | 275,083,415 |
| 2024-07-19 | 8.94 | 9.46 | 8.85 | 9.25 | +3.47% | 48,141 | 44,064,825 |
| 2024-07-18 | 9 | 9.11 | 8.69 | 8.94 | -3.56% | 48,817 | 43,328,034 |
| 2024-07-17 | 9.74 | 9.74 | 9.1 | 9.27 | -5.02% | 50,102 | 47,374,042 |
| 2024-07-16 | 9.79 | 9.87 | 9.55 | 9.76 | -1.41% | 58,619 | 56,811,882 |
| 2024-07-15 | 9.57 | 9.91 | 9.33 | 9.9 | +3.23% | 82,232 | 79,417,761 |
| 2024-07-12 | 9.82 | 9.91 | 9.57 | 9.59 | -4% | 73,255 | 71,199,480 |
| 2024-07-11 | 9.75 | 10.03 | 9.61 | 9.99 | +2.67% | 108,328 | 106,553,377 |
| 2024-07-10 | 9.3 | 10 | 9.21 | 9.73 | +5.08% | 116,244 | 111,795,087 |
| 2024-07-09 | 9.14 | 9.38 | 8.74 | 9.26 | +1.31% | 83,621 | 75,808,066 |
| 2024-07-08 | 9.49 | 9.58 | 9.08 | 9.14 | -4.69% | 96,045 | 89,033,074 |
| 2024-07-05 | 8.67 | 10.32 | 8.48 | 9.59 | +8.85% | 146,638 | 139,508,449 |
| 2024-07-04 | 9.2 | 9.66 | 8.77 | 8.81 | -4.76% | 81,523 | 74,182,549 |
| 2024-07-03 | 9.57 | 9.61 | 9.18 | 9.25 | -5.13% | 101,646 | 95,193,541 |
| 2024-07-02 | 9.02 | 10.76 | 9.02 | 9.75 | +8.7% | 135,281 | 135,332,088 |
| 2024-07-01 | 9 | 9.11 | 8.79 | 8.97 | -0.99% | 28,764 | 25,681,970 |
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：