股票概览
10.24
+2.91%
+0.29
10
开盘价
10.4
最高价
9.82
最低价
82,548
成交量
数据更新至: 2024-07-31
技术指标
9.82
MA5 (5日均线)
9.73
MA10 (10日均线)
9.81
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 | 10.4 | 9.82 | 10.24 | +2.91% | 82,548 | 83,741,539 |
| 2024-07-30 | 9.81 | 10.15 | 9.8 | 9.95 | +0.51% | 62,128 | 62,130,311 |
| 2024-07-29 | 9.5 | 10.18 | 9.44 | 9.9 | +2.59% | 72,052 | 70,752,736 |
| 2024-07-26 | 9.36 | 9.95 | 9.34 | 9.65 | +3.32% | 51,109 | 48,829,273 |
| 2024-07-25 | 9.2 | 9.47 | 9.15 | 9.34 | +0.11% | 31,883 | 29,693,989 |
| 2024-07-24 | 9.6 | 9.6 | 9.28 | 9.33 | -2.3% | 41,877 | 39,351,028 |
| 2024-07-23 | 9.95 | 10.05 | 9.51 | 9.55 | -2.55% | 50,834 | 50,073,423 |
| 2024-07-22 | 9.66 | 9.87 | 9.66 | 9.8 | +0.51% | 36,765 | 35,912,952 |
| 2024-07-19 | 9.75 | 9.99 | 9.58 | 9.75 | -0.51% | 49,028 | 47,808,377 |
| 2024-07-18 | 9.71 | 9.99 | 9.45 | 9.8 | +0.2% | 54,371 | 53,090,928 |
| 2024-07-17 | 10.21 | 10.38 | 9.75 | 9.78 | -4.21% | 69,642 | 69,755,708 |
| 2024-07-16 | 10.18 | 10.38 | 10.07 | 10.21 | -2.02% | 66,543 | 67,794,794 |
| 2024-07-15 | 10.06 | 10.92 | 9.9 | 10.42 | +1.17% | 108,387 | 111,394,076 |
| 2024-07-12 | 9.72 | 11 | 9.72 | 10.3 | +5.32% | 119,653 | 124,277,422 |
| 2024-07-11 | 9.72 | 9.89 | 9.66 | 9.78 | +2.09% | 50,552 | 49,423,356 |
| 2024-07-10 | 9.59 | 9.78 | 9.38 | 9.58 | 0% | 48,498 | 46,684,368 |
| 2024-07-09 | 9.5 | 9.58 | 9.08 | 9.58 | +1.27% | 63,481 | 59,536,039 |
| 2024-07-08 | 9.8 | 9.88 | 9.41 | 9.46 | -4.25% | 71,428 | 68,043,391 |
| 2024-07-05 | 10.05 | 10.07 | 9.52 | 9.88 | -0.6% | 60,945 | 59,972,685 |
| 2024-07-04 | 10.6 | 10.82 | 9.86 | 9.94 | -8.13% | 93,144 | 95,770,357 |
| 2024-07-03 | 10.5 | 10.99 | 10.19 | 10.82 | +1.6% | 108,270 | 114,928,569 |
| 2024-07-02 | 10.48 | 10.8 | 10.31 | 10.65 | -3.62% | 119,432 | 125,973,370 |
| 2024-07-01 | 10.77 | 11.36 | 10.7 | 11.05 | +4.44% | 142,567 | 157,686,044 |
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：