股票概览
10.55
+10.01%
+0.96
9.38
开盘价
10.55
最高价
9.38
最低价
215,819
成交量
数据更新至: 2024-07-31
技术指标
9.57
MA5 (5日均线)
9.18
MA10 (10日均线)
9.24
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 | 9.38 | 10.55 | 9.38 | 10.55 | +10.01% | 215,819 | 213,980,711 |
| 2024-07-30 | 9.36 | 9.62 | 9.31 | 9.59 | +1.48% | 138,070 | 131,185,387 |
| 2024-07-29 | 9.39 | 9.54 | 9.27 | 9.45 | +1.39% | 149,176 | 139,940,611 |
| 2024-07-26 | 8.81 | 9.38 | 8.8 | 9.32 | +4.25% | 175,560 | 160,860,681 |
| 2024-07-25 | 8.69 | 9.21 | 8.5 | 8.94 | +2.88% | 124,678 | 110,124,584 |
| 2024-07-24 | 8.71 | 8.83 | 8.53 | 8.69 | +0.81% | 66,424 | 57,819,333 |
| 2024-07-23 | 8.88 | 8.89 | 8.58 | 8.62 | -3.15% | 63,704 | 55,540,109 |
| 2024-07-22 | 8.75 | 8.98 | 8.7 | 8.9 | +0.79% | 68,917 | 60,879,119 |
| 2024-07-19 | 8.9 | 8.99 | 8.8 | 8.83 | -0.79% | 67,799 | 60,138,218 |
| 2024-07-18 | 8.63 | 8.91 | 8.43 | 8.9 | +2.18% | 93,117 | 81,025,032 |
| 2024-07-17 | 8.93 | 8.96 | 8.69 | 8.71 | -2.46% | 71,954 | 63,037,549 |
| 2024-07-16 | 9 | 9.01 | 8.77 | 8.93 | -1.54% | 101,188 | 89,670,554 |
| 2024-07-15 | 9.23 | 9.34 | 9.03 | 9.07 | -2.05% | 78,245 | 71,557,563 |
| 2024-07-12 | 9.44 | 9.53 | 9.2 | 9.26 | -1.38% | 84,700 | 78,763,354 |
| 2024-07-11 | 9.4 | 9.65 | 9.2 | 9.39 | +1.19% | 141,994 | 133,361,660 |
| 2024-07-10 | 9.12 | 9.35 | 8.91 | 9.28 | -1.9% | 137,095 | 125,605,623 |
| 2024-07-09 | 9.18 | 9.49 | 8.94 | 9.46 | +2.38% | 183,913 | 170,116,720 |
| 2024-07-08 | 9.82 | 9.82 | 9.18 | 9.24 | -7.32% | 194,321 | 181,836,037 |
| 2024-07-05 | 9.73 | 10.1 | 9.64 | 9.97 | +2.26% | 180,472 | 178,330,548 |
| 2024-07-04 | 9.74 | 10.02 | 9.6 | 9.75 | +0.52% | 179,986 | 176,175,261 |
| 2024-07-03 | 9.98 | 10.03 | 9.68 | 9.7 | -2.41% | 130,236 | 127,266,059 |
| 2024-07-02 | 10.24 | 10.36 | 9.89 | 9.94 | -2.07% | 163,221 | 163,858,031 |
| 2024-07-01 | 10.03 | 10.2 | 9.98 | 10.15 | -0.78% | 165,424 | 166,843,049 |
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：