股票概览
10
+2.15%
+0.21
9.83
开盘价
10
最高价
9.71
最低价
24,264
成交量
数据更新至: 2024-07-31
技术指标
9.68
MA5 (5日均线)
9.62
MA10 (10日均线)
9.73
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 | 9.83 | 10 | 9.71 | 10 | +2.15% | 24,264 | 23,960,221 |
| 2024-07-30 | 9.62 | 9.88 | 9.5 | 9.79 | +1.35% | 17,899 | 17,502,654 |
| 2024-07-29 | 9.56 | 9.75 | 9.4 | 9.66 | +1.47% | 16,657 | 16,014,553 |
| 2024-07-26 | 9.42 | 9.58 | 9.41 | 9.52 | +1.17% | 14,278 | 13,579,625 |
| 2024-07-25 | 9.36 | 9.55 | 9.06 | 9.41 | +0.75% | 15,028 | 14,076,345 |
| 2024-07-24 | 9.52 | 9.52 | 9.25 | 9.34 | -1.89% | 19,554 | 18,307,979 |
| 2024-07-23 | 9.72 | 9.92 | 9.5 | 9.52 | -1.45% | 20,810 | 20,191,351 |
| 2024-07-22 | 9.76 | 9.83 | 9.62 | 9.66 | -0.51% | 16,175 | 15,705,654 |
| 2024-07-19 | 9.62 | 9.79 | 9.46 | 9.71 | +1.68% | 17,807 | 17,181,368 |
| 2024-07-18 | 9.65 | 9.65 | 9.37 | 9.55 | -1.24% | 19,860 | 18,875,418 |
| 2024-07-17 | 9.81 | 9.93 | 9.66 | 9.67 | -1.12% | 18,341 | 17,939,137 |
| 2024-07-16 | 9.92 | 9.94 | 9.73 | 9.78 | -1.21% | 15,145 | 14,829,124 |
| 2024-07-15 | 10.13 | 10.23 | 9.84 | 9.9 | -2.08% | 24,607 | 24,457,230 |
| 2024-07-12 | 10 | 10.45 | 9.97 | 10.11 | +0.9% | 29,101 | 29,839,344 |
| 2024-07-11 | 9.77 | 10.07 | 9.77 | 10.02 | +3.73% | 24,585 | 24,485,281 |
| 2024-07-10 | 9.69 | 9.88 | 9.54 | 9.66 | -1.13% | 15,927 | 15,505,224 |
| 2024-07-09 | 9.71 | 9.81 | 9.4 | 9.77 | +1.24% | 23,923 | 23,039,460 |
| 2024-07-08 | 10.04 | 10.04 | 9.6 | 9.65 | -3.79% | 20,776 | 20,195,322 |
| 2024-07-05 | 9.92 | 10.1 | 9.65 | 10.03 | +1.42% | 19,211 | 19,089,791 |
| 2024-07-04 | 10.24 | 10.35 | 9.88 | 9.89 | -3.79% | 28,296 | 28,331,404 |
| 2024-07-03 | 10.46 | 10.54 | 10.28 | 10.28 | -2.56% | 24,682 | 25,639,410 |
| 2024-07-02 | 10.59 | 10.74 | 10.42 | 10.55 | -0.85% | 36,959 | 39,170,473 |
| 2024-07-01 | 10.29 | 10.94 | 10.25 | 10.64 | +2.01% | 46,680 | 49,917,933 |
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：