股票概览
9.93
-2.65%
-0.27
10.77
开盘价
11.19
最高价
9.36
最低价
5,194,001
成交量
数据更新至: 2024-07-31
技术指标
9.13
MA5 (5日均线)
7.66
MA10 (10日均线)
5.71
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 | 10.77 | 11.19 | 9.36 | 9.93 | -2.65% | 5,194,001 | 5,299,250,872 |
| 2024-07-30 | 9.58 | 10.2 | 9.5 | 10.2 | +10.03% | 3,245,132 | 3,234,437,247 |
| 2024-07-29 | 8.96 | 9.27 | 8.7 | 9.27 | +9.96% | 1,891,899 | 1,716,542,409 |
| 2024-07-26 | 8.2 | 8.6 | 7.82 | 8.43 | +7.8% | 4,860,823 | 4,021,033,130 |
| 2024-07-25 | 7.05 | 7.82 | 7.05 | 7.82 | +9.99% | 3,209,642 | 2,438,546,575 |
| 2024-07-24 | 6.98 | 7.27 | 6.51 | 7.11 | +5.33% | 4,223,063 | 2,923,038,935 |
| 2024-07-23 | 6.45 | 6.75 | 6.32 | 6.75 | +9.93% | 2,566,113 | 1,701,861,187 |
| 2024-07-22 | 5.61 | 6.14 | 5.61 | 6.14 | +10.04% | 3,246,698 | 1,934,821,689 |
| 2024-07-19 | 5.3 | 5.76 | 5.24 | 5.58 | +3.91% | 4,092,688 | 2,246,295,562 |
| 2024-07-18 | 4.7 | 5.37 | 4.65 | 5.37 | +10.04% | 4,108,138 | 2,117,009,826 |
| 2024-07-17 | 4.79 | 5.15 | 4.7 | 4.88 | -0.41% | 4,278,948 | 2,100,478,814 |
| 2024-07-16 | 4.43 | 4.9 | 4.29 | 4.9 | +10.11% | 4,238,411 | 1,974,721,135 |
| 2024-07-15 | 4.3 | 4.62 | 4.19 | 4.45 | +5.95% | 3,905,610 | 1,744,965,619 |
| 2024-07-12 | 4 | 4.27 | 4 | 4.2 | +8.25% | 3,885,173 | 1,625,422,186 |
| 2024-07-11 | 3.8 | 3.88 | 3.71 | 3.88 | +9.92% | 2,516,834 | 967,783,655 |
| 2024-07-10 | 3.53 | 3.53 | 3.53 | 3.53 | +9.97% | 1,007,990 | 355,820,548 |
| 2024-07-09 | 3.25 | 3.25 | 3.12 | 3.21 | +8.81% | 2,043,565 | 660,326,131 |
| 2024-07-08 | 2.77 | 3.04 | 2.77 | 2.95 | +6.12% | 466,175 | 135,351,973 |
| 2024-07-05 | 2.77 | 2.79 | 2.75 | 2.78 | +0.72% | 48,363 | 13,415,237 |
| 2024-07-04 | 2.82 | 2.84 | 2.75 | 2.76 | -2.13% | 108,590 | 30,291,491 |
| 2024-07-03 | 2.8 | 2.86 | 2.8 | 2.82 | +0.36% | 102,931 | 29,132,194 |
| 2024-07-02 | 2.81 | 2.84 | 2.8 | 2.81 | -0.35% | 86,442 | 24,378,914 |
| 2024-07-01 | 2.78 | 2.82 | 2.77 | 2.82 | +1.08% | 80,151 | 22,416,669 |
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：