股票概览
10.19
+3.24%
+0.32
9.87
开盘价
10.2
最高价
9.82
最低价
12,065
成交量
数据更新至: 2024-07-31
技术指标
9.82
MA5 (5日均线)
9.67
MA10 (10日均线)
9.76
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 | 9.87 | 10.2 | 9.82 | 10.19 | +3.24% | 12,065 | 12,162,103 |
| 2024-07-30 | 9.8 | 9.93 | 9.68 | 9.87 | +0.71% | 5,581 | 5,488,797 |
| 2024-07-29 | 9.84 | 9.86 | 9.62 | 9.8 | +0.51% | 8,038 | 7,863,295 |
| 2024-07-26 | 9.47 | 9.78 | 9.47 | 9.75 | +2.96% | 7,878 | 7,622,084 |
| 2024-07-25 | 9.33 | 9.6 | 9.21 | 9.47 | +1.18% | 6,676 | 6,319,027 |
| 2024-07-24 | 9.48 | 9.53 | 9.29 | 9.36 | -1.27% | 7,125 | 6,695,719 |
| 2024-07-23 | 9.71 | 9.78 | 9.46 | 9.48 | -1.96% | 7,069 | 6,819,299 |
| 2024-07-22 | 9.62 | 9.74 | 9.58 | 9.67 | +0.52% | 3,946 | 3,812,892 |
| 2024-07-19 | 9.61 | 9.69 | 9.43 | 9.62 | +1.37% | 5,001 | 4,802,145 |
| 2024-07-18 | 9.43 | 9.57 | 9.11 | 9.49 | -0.52% | 7,524 | 7,049,034 |
| 2024-07-17 | 9.74 | 9.77 | 9.5 | 9.54 | -1.95% | 6,914 | 6,638,517 |
| 2024-07-16 | 9.81 | 9.91 | 9.61 | 9.73 | -0.82% | 7,319 | 7,124,647 |
| 2024-07-15 | 10.14 | 10.14 | 9.79 | 9.81 | -2.49% | 7,566 | 7,460,095 |
| 2024-07-12 | 10.09 | 10.22 | 9.95 | 10.06 | -0.2% | 9,140 | 9,222,778 |
| 2024-07-11 | 9.89 | 10.1 | 9.84 | 10.08 | +3.49% | 8,716 | 8,731,205 |
| 2024-07-10 | 9.89 | 9.98 | 9.72 | 9.74 | -1.62% | 6,274 | 6,168,702 |
| 2024-07-09 | 9.7 | 9.9 | 9.46 | 9.9 | +1.96% | 11,558 | 11,194,008 |
| 2024-07-08 | 10.03 | 10.08 | 9.65 | 9.71 | -3.09% | 9,361 | 9,152,068 |
| 2024-07-05 | 9.77 | 10.04 | 9.61 | 10.02 | +1.73% | 8,079 | 7,982,529 |
| 2024-07-04 | 10.12 | 10.28 | 9.8 | 9.85 | -3.05% | 12,088 | 12,046,033 |
| 2024-07-03 | 10.49 | 10.49 | 10.1 | 10.16 | -1.65% | 8,227 | 8,383,606 |
| 2024-07-02 | 10.24 | 10.4 | 10.14 | 10.33 | +1.47% | 10,180 | 10,481,330 |
| 2024-07-01 | 10.27 | 10.38 | 9.93 | 10.18 | -0.97% | 10,040 | 10,163,713 |
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：