股票概览
10.25
+2.81%
+0.28
9.92
开盘价
10.3
最高价
9.89
最低价
81,985
成交量
数据更新至: 2024-07-31
技术指标
10.15
MA5 (5日均线)
9.78
MA10 (10日均线)
9.68
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 | 9.92 | 10.3 | 9.89 | 10.25 | +2.81% | 81,985 | 83,365,909 |
| 2024-07-30 | 10.11 | 10.24 | 9.9 | 9.97 | -1.87% | 72,061 | 72,471,674 |
| 2024-07-29 | 10.24 | 10.3 | 10.09 | 10.16 | -2.78% | 96,101 | 97,589,678 |
| 2024-07-26 | 9.75 | 10.5 | 9.72 | 10.45 | +5.45% | 167,733 | 171,005,802 |
| 2024-07-25 | 9.29 | 10.3 | 9.14 | 9.91 | +5.31% | 106,344 | 104,305,469 |
| 2024-07-24 | 9.34 | 9.54 | 9.17 | 9.41 | +0.43% | 39,635 | 37,105,449 |
| 2024-07-23 | 9.55 | 9.77 | 9.3 | 9.37 | -2.4% | 32,917 | 31,476,840 |
| 2024-07-22 | 9.48 | 9.6 | 9.4 | 9.6 | +1.16% | 26,837 | 25,531,285 |
| 2024-07-19 | 9.18 | 9.55 | 9.12 | 9.49 | +3.49% | 36,162 | 34,049,671 |
| 2024-07-18 | 9.15 | 9.24 | 8.81 | 9.17 | -0.97% | 41,022 | 36,933,217 |
| 2024-07-17 | 9.61 | 9.62 | 9.25 | 9.26 | -3.64% | 31,886 | 29,841,420 |
| 2024-07-16 | 9.57 | 9.71 | 9.38 | 9.61 | -0.31% | 32,789 | 31,332,998 |
| 2024-07-15 | 9.74 | 9.9 | 9.61 | 9.64 | -2.43% | 30,637 | 29,725,332 |
| 2024-07-12 | 9.95 | 10.05 | 9.83 | 9.88 | -0.7% | 44,161 | 43,799,794 |
| 2024-07-11 | 9.71 | 9.96 | 9.61 | 9.95 | +4.52% | 52,389 | 51,278,804 |
| 2024-07-10 | 9.6 | 9.73 | 9.47 | 9.52 | -1.04% | 37,937 | 36,326,001 |
| 2024-07-09 | 9.3 | 9.67 | 9.11 | 9.62 | +3.44% | 61,002 | 57,516,799 |
| 2024-07-08 | 9.44 | 9.5 | 9.28 | 9.3 | -2% | 38,439 | 36,001,015 |
| 2024-07-05 | 9.64 | 9.72 | 9.27 | 9.49 | -1.45% | 59,236 | 55,779,333 |
| 2024-07-04 | 9.88 | 10.32 | 9.62 | 9.63 | -2.63% | 75,716 | 75,447,144 |
| 2024-07-03 | 10.19 | 10.28 | 9.82 | 9.89 | -2.75% | 56,331 | 55,950,891 |
| 2024-07-02 | 10.29 | 10.35 | 10.08 | 10.17 | -1.26% | 52,314 | 53,345,942 |
| 2024-07-01 | 10.63 | 10.65 | 10.12 | 10.3 | -3.01% | 71,673 | 73,845,526 |
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：