股票概览
10.47
+3.66%
+0.37
10.1
开盘价
10.49
最高价
10.06
最低价
210,134
成交量
数据更新至: 2024-07-31
技术指标
9.89
MA5 (5日均线)
9.63
MA10 (10日均线)
9.45
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 | 10.1 | 10.49 | 10.06 | 10.47 | +3.66% | 210,134 | 216,962,675 |
| 2024-07-30 | 10 | 10.15 | 9.85 | 10.1 | +0.6% | 185,287 | 185,228,342 |
| 2024-07-29 | 9.65 | 10.32 | 9.62 | 10.04 | +4.37% | 287,221 | 286,874,629 |
| 2024-07-26 | 9.14 | 9.62 | 9.14 | 9.62 | +4.11% | 188,097 | 177,592,228 |
| 2024-07-25 | 9.24 | 9.32 | 9.1 | 9.24 | -0.32% | 136,663 | 125,874,244 |
| 2024-07-24 | 9.22 | 9.48 | 9.22 | 9.27 | 0% | 133,732 | 124,467,907 |
| 2024-07-23 | 9.56 | 9.57 | 9.27 | 9.27 | -3.13% | 90,952 | 85,819,102 |
| 2024-07-22 | 9.42 | 9.77 | 9.42 | 9.57 | +1.7% | 153,558 | 147,271,251 |
| 2024-07-19 | 9.26 | 9.52 | 9.12 | 9.41 | +1.4% | 124,611 | 116,586,379 |
| 2024-07-18 | 9.07 | 9.4 | 8.87 | 9.28 | +3% | 158,601 | 145,035,104 |
| 2024-07-17 | 9.03 | 9.14 | 8.94 | 9.01 | -0.22% | 99,452 | 89,744,987 |
| 2024-07-16 | 9.13 | 9.15 | 8.92 | 9.03 | -1.2% | 155,327 | 139,914,365 |
| 2024-07-15 | 9.35 | 9.35 | 9.11 | 9.14 | -2.35% | 74,714 | 68,603,125 |
| 2024-07-12 | 9.52 | 9.59 | 9.31 | 9.36 | -1.68% | 76,691 | 72,051,164 |
| 2024-07-11 | 9.4 | 9.61 | 9.35 | 9.52 | +3.37% | 111,412 | 105,700,274 |
| 2024-07-10 | 9.19 | 9.32 | 9.1 | 9.21 | -0.22% | 83,374 | 76,959,190 |
| 2024-07-09 | 9.24 | 9.38 | 8.99 | 9.23 | -0.75% | 148,423 | 135,793,733 |
| 2024-07-08 | 9.58 | 9.58 | 9.28 | 9.3 | -2.92% | 89,629 | 84,002,982 |
| 2024-07-05 | 9.32 | 9.6 | 9.32 | 9.58 | +2.02% | 144,275 | 137,012,656 |
| 2024-07-04 | 9.51 | 9.66 | 9.26 | 9.39 | -1.26% | 170,458 | 160,328,955 |
| 2024-07-03 | 9.77 | 9.81 | 9.48 | 9.51 | -3.26% | 137,438 | 131,819,471 |
| 2024-07-02 | 9.9 | 10.04 | 9.76 | 9.83 | -0.51% | 90,751 | 89,724,358 |
| 2024-07-01 | 9.99 | 10.09 | 9.77 | 9.88 | -0.6% | 96,207 | 95,013,607 |
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：