股票概览
10.11
+2.43%
+0.24
9.92
开盘价
10.13
最高价
9.88
最低价
18,300
成交量
数据更新至: 2024-07-31
技术指标
9.83
MA5 (5日均线)
9.80
MA10 (10日均线)
9.89
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 | 9.92 | 10.13 | 9.88 | 10.11 | +2.43% | 18,300 | 18,392,759 |
| 2024-07-30 | 9.85 | 9.93 | 9.75 | 9.87 | +0.41% | 14,571 | 14,360,526 |
| 2024-07-29 | 9.79 | 9.9 | 9.66 | 9.83 | +0.51% | 11,212 | 10,992,189 |
| 2024-07-26 | 9.58 | 9.78 | 9.53 | 9.78 | +2.3% | 13,402 | 13,008,553 |
| 2024-07-25 | 9.48 | 9.66 | 9.45 | 9.56 | +0.31% | 11,897 | 11,373,013 |
| 2024-07-24 | 9.74 | 9.75 | 9.5 | 9.53 | -2.16% | 17,309 | 16,615,944 |
| 2024-07-23 | 9.83 | 9.98 | 9.71 | 9.74 | -0.92% | 16,268 | 16,073,859 |
| 2024-07-22 | 9.79 | 9.86 | 9.67 | 9.83 | +0.1% | 11,172 | 10,920,867 |
| 2024-07-19 | 9.88 | 9.9 | 9.73 | 9.82 | -1.01% | 13,237 | 12,998,412 |
| 2024-07-18 | 10 | 10 | 9.72 | 9.92 | -0.8% | 17,810 | 17,515,868 |
| 2024-07-17 | 9.95 | 10.1 | 9.89 | 10 | +0.5% | 15,999 | 16,028,779 |
| 2024-07-16 | 10.06 | 10.06 | 9.88 | 9.95 | -0.7% | 9,679 | 9,616,392 |
| 2024-07-15 | 10.25 | 10.25 | 9.92 | 10.02 | -1.38% | 11,725 | 11,731,718 |
| 2024-07-12 | 10.08 | 10.37 | 10.06 | 10.16 | +0.69% | 18,796 | 19,212,879 |
| 2024-07-11 | 9.89 | 10.1 | 9.87 | 10.09 | +3.49% | 17,507 | 17,533,257 |
| 2024-07-10 | 9.89 | 9.9 | 9.71 | 9.75 | -1.61% | 12,116 | 11,877,757 |
| 2024-07-09 | 9.77 | 9.95 | 9.54 | 9.91 | +1.85% | 16,710 | 16,299,628 |
| 2024-07-08 | 10.04 | 10.05 | 9.71 | 9.73 | -3.76% | 17,278 | 16,953,355 |
| 2024-07-05 | 9.99 | 10.2 | 9.83 | 10.11 | +0.5% | 17,809 | 17,935,841 |
| 2024-07-04 | 10.4 | 10.46 | 10.06 | 10.06 | -4.73% | 33,110 | 33,842,522 |
| 2024-07-03 | 10.3 | 10.75 | 10.3 | 10.56 | +2.13% | 42,209 | 44,800,050 |
| 2024-07-02 | 10.2 | 10.4 | 10.16 | 10.34 | +1.37% | 15,088 | 15,587,996 |
| 2024-07-01 | 10.1 | 10.21 | 10.07 | 10.2 | +1.49% | 13,442 | 13,638,727 |
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：