股票概览
10.56
+5.81%
+0.58
9.92
开盘价
10.63
最高价
9.88
最低价
93,719
成交量
数据更新至: 2024-07-31
技术指标
10.12
MA5 (5日均线)
10.23
MA10 (10日均线)
10.34
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 | 10.63 | 9.88 | 10.56 | +5.81% | 93,719 | 96,802,662 |
| 2024-07-30 | 9.85 | 10.17 | 9.69 | 9.98 | +0.71% | 74,402 | 74,009,474 |
| 2024-07-29 | 10.45 | 10.49 | 9.83 | 9.91 | -4.34% | 86,703 | 87,213,022 |
| 2024-07-26 | 10.22 | 10.49 | 9.95 | 10.36 | +5.82% | 116,023 | 118,641,405 |
| 2024-07-25 | 10.07 | 10.16 | 9.74 | 9.79 | -4.3% | 78,820 | 78,114,046 |
| 2024-07-24 | 10.24 | 10.35 | 10.03 | 10.23 | -0.2% | 69,761 | 71,067,848 |
| 2024-07-23 | 10.34 | 10.38 | 10.12 | 10.25 | -2.01% | 79,145 | 81,184,669 |
| 2024-07-22 | 10.66 | 10.71 | 10.18 | 10.46 | +0.38% | 92,384 | 96,181,612 |
| 2024-07-19 | 10.28 | 10.55 | 10.17 | 10.42 | +0.68% | 52,210 | 54,268,308 |
| 2024-07-18 | 10.1 | 10.4 | 9.99 | 10.35 | +1.97% | 52,836 | 54,111,848 |
| 2024-07-17 | 10.18 | 10.4 | 10.1 | 10.15 | -0.39% | 51,790 | 52,838,091 |
| 2024-07-16 | 10.19 | 10.35 | 10.04 | 10.19 | +0.1% | 50,367 | 51,063,814 |
| 2024-07-15 | 10.15 | 10.24 | 10.07 | 10.18 | +0.1% | 47,625 | 48,367,554 |
| 2024-07-12 | 10.38 | 10.42 | 10.12 | 10.17 | -1.74% | 61,367 | 62,725,276 |
| 2024-07-11 | 10.51 | 10.66 | 10.28 | 10.35 | -1.15% | 51,879 | 53,904,890 |
| 2024-07-10 | 10.4 | 10.53 | 10.29 | 10.47 | +0.29% | 66,379 | 69,386,641 |
| 2024-07-09 | 10.37 | 10.53 | 10.29 | 10.44 | +0.1% | 67,033 | 69,754,508 |
| 2024-07-08 | 10.92 | 10.92 | 10.31 | 10.43 | -4.49% | 142,829 | 150,225,942 |
| 2024-07-05 | 11.18 | 11.26 | 10.83 | 10.92 | -2.59% | 63,619 | 69,699,826 |
| 2024-07-04 | 11.29 | 11.59 | 11.09 | 11.21 | -0.71% | 74,784 | 84,878,618 |
| 2024-07-03 | 12.18 | 12.25 | 11.21 | 11.29 | -7.84% | 132,062 | 152,529,809 |
| 2024-07-02 | 11.95 | 12.31 | 11.5 | 12.25 | +2.51% | 117,730 | 140,841,602 |
| 2024-07-01 | 11.43 | 12 | 11.43 | 11.95 | +3.91% | 78,237 | 92,363,178 |
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：