股票概览
10.2
+5.15%
+0.5
9.79
开盘价
10.24
最高价
9.71
最低价
298,957
成交量
数据更新至: 2024-07-31
技术指标
9.99
MA5 (5日均线)
10.07
MA10 (10日均线)
10.15
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 | 9.79 | 10.24 | 9.71 | 10.2 | +5.15% | 298,957 | 301,433,970 |
| 2024-07-30 | 10.09 | 10.11 | 9.56 | 9.7 | -3.87% | 371,783 | 361,236,602 |
| 2024-07-29 | 10.11 | 10.12 | 9.96 | 10.09 | +0.1% | 137,467 | 138,240,444 |
| 2024-07-26 | 9.9 | 10.11 | 9.81 | 10.08 | +1.82% | 113,636 | 113,604,592 |
| 2024-07-25 | 9.77 | 9.98 | 9.69 | 9.9 | +1.33% | 138,037 | 135,990,967 |
| 2024-07-24 | 9.75 | 9.95 | 9.71 | 9.77 | +0.31% | 181,095 | 178,064,670 |
| 2024-07-23 | 10.26 | 10.27 | 9.71 | 9.74 | -5.07% | 304,839 | 300,439,699 |
| 2024-07-22 | 10.43 | 10.47 | 10.22 | 10.26 | -1.54% | 107,634 | 110,805,902 |
| 2024-07-19 | 10.52 | 10.52 | 10.4 | 10.42 | -0.76% | 96,641 | 101,000,394 |
| 2024-07-18 | 10.39 | 10.57 | 10.33 | 10.5 | +1.06% | 117,867 | 123,248,689 |
| 2024-07-17 | 10.54 | 10.56 | 10.36 | 10.39 | -1.52% | 126,991 | 132,292,547 |
| 2024-07-16 | 10.53 | 10.58 | 10.45 | 10.55 | +0.19% | 100,359 | 105,657,840 |
| 2024-07-15 | 10.39 | 10.56 | 10.37 | 10.53 | +0.86% | 130,475 | 137,243,345 |
| 2024-07-12 | 10.4 | 10.56 | 10.37 | 10.44 | +0.1% | 166,958 | 174,324,293 |
| 2024-07-11 | 10.32 | 10.44 | 10.17 | 10.43 | +2.15% | 184,453 | 190,357,179 |
| 2024-07-10 | 10.09 | 10.36 | 10.08 | 10.21 | +0.99% | 133,732 | 137,059,475 |
| 2024-07-09 | 9.85 | 10.15 | 9.78 | 10.11 | +2.64% | 168,751 | 168,951,441 |
| 2024-07-08 | 9.91 | 10.02 | 9.83 | 9.85 | -0.51% | 119,699 | 118,720,852 |
| 2024-07-05 | 9.82 | 9.97 | 9.81 | 9.9 | +0.71% | 119,193 | 117,961,058 |
| 2024-07-04 | 10.05 | 10.1 | 9.78 | 9.83 | -2.29% | 219,882 | 218,157,100 |
| 2024-07-03 | 10.08 | 10.19 | 10.05 | 10.06 | -0.49% | 99,713 | 100,888,686 |
| 2024-07-02 | 10.25 | 10.27 | 10.1 | 10.11 | -1.08% | 111,762 | 113,527,894 |
| 2024-07-01 | 10.01 | 10.24 | 10.01 | 10.22 | +2% | 149,436 | 151,837,246 |
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：