股票概览
10.18
+2.62%
+0.26
9.91
开盘价
10.24
最高价
9.81
最低价
116,020
成交量
数据更新至: 2024-07-31
技术指标
10.06
MA5 (5日均线)
10.25
MA10 (10日均线)
10.44
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 | 9.91 | 10.24 | 9.81 | 10.18 | +2.62% | 116,020 | 116,867,464 |
| 2024-07-30 | 9.82 | 10.08 | 9.76 | 9.92 | -2.84% | 122,700 | 121,543,590 |
| 2024-07-29 | 10.06 | 10.33 | 9.93 | 10.21 | +1.9% | 111,187 | 113,008,600 |
| 2024-07-26 | 9.98 | 10.21 | 9.93 | 10.02 | +0.5% | 105,943 | 106,437,829 |
| 2024-07-25 | 9.67 | 10.13 | 9.58 | 9.97 | +1.63% | 129,181 | 127,959,846 |
| 2024-07-24 | 10.26 | 10.31 | 9.76 | 9.81 | -8.23% | 224,865 | 224,495,841 |
| 2024-07-23 | 10.55 | 11.04 | 10.41 | 10.69 | +1.23% | 277,101 | 299,214,515 |
| 2024-07-22 | 10.32 | 10.75 | 10.3 | 10.56 | +0.48% | 148,563 | 156,431,798 |
| 2024-07-19 | 10.48 | 10.86 | 10.39 | 10.51 | -0.85% | 180,327 | 191,883,377 |
| 2024-07-18 | 10.53 | 10.78 | 10.27 | 10.6 | -1.21% | 199,397 | 209,739,022 |
| 2024-07-17 | 11.45 | 11.53 | 10.7 | 10.73 | -10.81% | 332,568 | 366,337,035 |
| 2024-07-16 | 11.57 | 12.49 | 11.55 | 12.03 | 0% | 347,889 | 420,229,528 |
| 2024-07-15 | 12.1 | 12.95 | 11.71 | 12.03 | -5.42% | 418,361 | 509,538,540 |
| 2024-07-12 | 10.93 | 13.16 | 10.93 | 12.72 | +14.91% | 494,186 | 591,057,111 |
| 2024-07-11 | 10.73 | 11.3 | 10.67 | 11.07 | -2.21% | 390,340 | 427,967,773 |
| 2024-07-10 | 10.56 | 11.87 | 10.56 | 11.32 | +14.46% | 417,230 | 479,435,868 |
| 2024-07-09 | 8.8 | 10.5 | 8.8 | 9.89 | +13.03% | 249,543 | 252,407,555 |
| 2024-07-08 | 8.97 | 8.97 | 8.7 | 8.75 | -2.13% | 32,201 | 28,291,321 |
| 2024-07-05 | 8.88 | 9.03 | 8.68 | 8.94 | +0.79% | 24,043 | 21,298,736 |
| 2024-07-04 | 9.16 | 9.3 | 8.87 | 8.87 | -3.06% | 36,765 | 33,273,764 |
| 2024-07-03 | 9.36 | 9.56 | 9.15 | 9.15 | -2.24% | 25,649 | 23,827,998 |
| 2024-07-02 | 9.45 | 9.52 | 9.32 | 9.36 | -0.11% | 25,977 | 24,455,024 |
| 2024-07-01 | 9.21 | 9.4 | 9.08 | 9.37 | +1.52% | 25,945 | 23,987,074 |
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：