股票概览
10.3
+1.68%
+0.17
9.47
开盘价
10.36
最高价
9.47
最低价
329,386
成交量
数据更新至: 2024-07-31
技术指标
10.08
MA5 (5日均线)
9.75
MA10 (10日均线)
9.25
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 | 9.47 | 10.36 | 9.47 | 10.3 | +1.68% | 329,386 | 325,545,524 |
| 2024-07-30 | 10.21 | 11.51 | 10.02 | 10.13 | +3.37% | 364,527 | 381,284,497 |
| 2024-07-29 | 9.63 | 9.98 | 9.61 | 9.8 | +0.1% | 203,772 | 199,937,189 |
| 2024-07-26 | 10.3 | 10.3 | 9.65 | 9.79 | -5.59% | 304,600 | 300,465,961 |
| 2024-07-25 | 10.05 | 10.76 | 9.68 | 10.37 | +2.37% | 380,190 | 385,555,767 |
| 2024-07-24 | 10.16 | 10.55 | 10 | 10.13 | -6.38% | 433,684 | 443,558,650 |
| 2024-07-23 | 9.27 | 10.82 | 9.14 | 10.82 | +19.96% | 434,559 | 453,728,739 |
| 2024-07-22 | 9.4 | 9.68 | 8.91 | 9.02 | +5.62% | 152,098 | 138,971,201 |
| 2024-07-19 | 8.56 | 8.72 | 8.43 | 8.54 | -0.81% | 76,623 | 65,938,405 |
| 2024-07-18 | 8.65 | 8.7 | 8.34 | 8.61 | -6% | 138,653 | 118,474,170 |
| 2024-07-17 | 9.5 | 9.68 | 9.07 | 9.16 | -0.43% | 202,023 | 188,653,175 |
| 2024-07-16 | 9.08 | 9.23 | 8.84 | 9.2 | +2.79% | 98,339 | 89,246,338 |
| 2024-07-15 | 8.99 | 9.14 | 8.81 | 8.95 | -2.29% | 91,299 | 81,764,245 |
| 2024-07-12 | 9.05 | 9.36 | 8.88 | 9.16 | +1.44% | 129,460 | 118,102,659 |
| 2024-07-11 | 8.68 | 9.08 | 8.62 | 9.03 | +5.61% | 64,715 | 57,337,588 |
| 2024-07-10 | 8.4 | 8.73 | 8.37 | 8.55 | +1.3% | 59,939 | 51,373,281 |
| 2024-07-09 | 8.21 | 8.45 | 8.01 | 8.44 | +3.3% | 42,393 | 35,020,668 |
| 2024-07-08 | 8.66 | 8.78 | 8.14 | 8.17 | -2.85% | 40,798 | 33,735,078 |
| 2024-07-05 | 8.38 | 8.48 | 8.14 | 8.41 | +0.48% | 41,025 | 34,322,591 |
| 2024-07-04 | 8.73 | 8.85 | 8.35 | 8.37 | -4.34% | 45,294 | 38,670,300 |
| 2024-07-03 | 8.98 | 8.98 | 8.74 | 8.75 | -1.91% | 32,337 | 28,528,181 |
| 2024-07-02 | 8.81 | 9.03 | 8.81 | 8.92 | +0.79% | 40,095 | 35,906,797 |
| 2024-07-01 | 8.89 | 8.92 | 8.66 | 8.85 | +0.68% | 37,517 | 32,865,170 |
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：