股票概览
10.1
+2.96%
+0.29
9.8
开盘价
10.15
最高价
9.8
最低价
43,153
成交量
数据更新至: 2024-07-31
技术指标
9.89
MA5 (5日均线)
9.93
MA10 (10日均线)
10.00
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 | 9.8 | 10.15 | 9.8 | 10.1 | +2.96% | 43,153 | 43,306,072 |
| 2024-07-30 | 9.83 | 9.87 | 9.76 | 9.81 | -0.1% | 15,597 | 15,301,430 |
| 2024-07-29 | 9.94 | 9.94 | 9.81 | 9.82 | -1.01% | 20,700 | 20,361,714 |
| 2024-07-26 | 9.81 | 9.92 | 9.78 | 9.92 | +1.12% | 20,152 | 19,905,621 |
| 2024-07-25 | 9.7 | 9.84 | 9.64 | 9.81 | +0.93% | 25,566 | 24,952,969 |
| 2024-07-24 | 9.86 | 9.9 | 9.69 | 9.72 | -1.62% | 40,004 | 39,078,618 |
| 2024-07-23 | 10.06 | 10.1 | 9.86 | 9.88 | -1.79% | 58,449 | 58,145,753 |
| 2024-07-22 | 10.05 | 10.16 | 9.97 | 10.06 | -0.1% | 38,691 | 38,950,985 |
| 2024-07-19 | 10.02 | 10.15 | 10.01 | 10.07 | -0.2% | 32,446 | 32,702,122 |
| 2024-07-18 | 9.92 | 10.09 | 9.85 | 10.09 | +1.51% | 44,174 | 44,121,332 |
| 2024-07-17 | 10.01 | 10.05 | 9.85 | 9.94 | -0.6% | 38,192 | 38,007,373 |
| 2024-07-16 | 10 | 10.03 | 9.94 | 10 | 0% | 28,816 | 28,735,198 |
| 2024-07-15 | 10.09 | 10.09 | 9.96 | 10 | -0.89% | 28,600 | 28,641,710 |
| 2024-07-12 | 10.16 | 10.26 | 10.06 | 10.09 | -0.79% | 40,769 | 41,350,724 |
| 2024-07-11 | 10.04 | 10.23 | 10.01 | 10.17 | +2.11% | 53,017 | 53,692,555 |
| 2024-07-10 | 10.12 | 10.14 | 9.95 | 9.96 | -1.78% | 41,836 | 41,893,725 |
| 2024-07-09 | 10.17 | 10.22 | 9.91 | 10.14 | -0.29% | 44,256 | 44,568,585 |
| 2024-07-08 | 10.27 | 10.33 | 10.14 | 10.17 | -1.26% | 45,818 | 46,797,542 |
| 2024-07-05 | 9.96 | 10.3 | 9.88 | 10.3 | +3.62% | 42,874 | 43,396,042 |
| 2024-07-04 | 10.22 | 10.26 | 9.92 | 9.94 | -2.83% | 48,698 | 48,915,429 |
| 2024-07-03 | 10.48 | 10.48 | 10.2 | 10.23 | -1.82% | 38,427 | 39,619,376 |
| 2024-07-02 | 10.48 | 10.53 | 10.39 | 10.42 | -0.67% | 33,165 | 34,665,223 |
| 2024-07-01 | 10.15 | 10.5 | 10.1 | 10.49 | +3.15% | 63,707 | 65,823,912 |
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：