股票概览
10.2
+1.09%
+0.11
10.03
开盘价
10.22
最高价
9.93
最低价
184,591
成交量
数据更新至: 2024-07-31
技术指标
9.85
MA5 (5日均线)
9.90
MA10 (10日均线)
10.28
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 | 10.03 | 10.22 | 9.93 | 10.2 | +1.09% | 184,591 | 186,196,620 |
| 2024-07-30 | 9.83 | 10.24 | 9.65 | 10.09 | +2.13% | 236,009 | 235,254,798 |
| 2024-07-29 | 9.56 | 9.93 | 9.45 | 9.88 | +3.46% | 187,163 | 181,675,582 |
| 2024-07-26 | 9.55 | 9.66 | 9.47 | 9.55 | +0.42% | 93,898 | 89,648,583 |
| 2024-07-25 | 9.58 | 9.64 | 9.45 | 9.51 | -0.83% | 84,147 | 80,230,463 |
| 2024-07-24 | 9.68 | 9.78 | 9.49 | 9.59 | -1.24% | 142,684 | 136,986,565 |
| 2024-07-23 | 10.07 | 10.09 | 9.7 | 9.71 | -3.38% | 104,536 | 102,843,500 |
| 2024-07-22 | 10.12 | 10.19 | 9.98 | 10.05 | -0.99% | 81,231 | 81,567,350 |
| 2024-07-19 | 10.32 | 10.32 | 10.1 | 10.15 | -1.07% | 76,143 | 77,503,443 |
| 2024-07-18 | 10.13 | 10.28 | 9.99 | 10.26 | +2.4% | 128,541 | 130,726,289 |
| 2024-07-17 | 10.26 | 10.28 | 10 | 10.02 | -2.24% | 110,637 | 111,483,341 |
| 2024-07-16 | 10.27 | 10.57 | 10.19 | 10.25 | -2.38% | 106,863 | 109,772,558 |
| 2024-07-15 | 10.17 | 10.54 | 10.15 | 10.5 | +3.96% | 250,566 | 260,535,229 |
| 2024-07-12 | 10.27 | 10.27 | 9.88 | 10.1 | -1.85% | 237,305 | 238,043,465 |
| 2024-07-11 | 10.61 | 10.61 | 10.05 | 10.29 | +0.39% | 189,618 | 193,659,859 |
| 2024-07-10 | 10.4 | 10.53 | 10.1 | 10.25 | -1.44% | 338,389 | 349,030,729 |
| 2024-07-09 | 11.5 | 11.5 | 10.39 | 10.4 | -9.88% | 363,906 | 380,773,740 |
| 2024-07-08 | 11.8 | 11.8 | 11.38 | 11.54 | -1.62% | 100,979 | 116,432,001 |
| 2024-07-05 | 11.55 | 11.8 | 11.47 | 11.73 | +1.56% | 105,343 | 122,483,202 |
| 2024-07-04 | 11.56 | 11.81 | 11.52 | 11.55 | 0% | 91,535 | 106,624,235 |
| 2024-07-03 | 11.86 | 11.93 | 11.5 | 11.55 | -2.7% | 129,472 | 150,739,533 |
| 2024-07-02 | 12.15 | 12.16 | 11.57 | 11.87 | -1.66% | 138,725 | 164,006,408 |
| 2024-07-01 | 12.03 | 12.28 | 12.03 | 12.07 | +0.08% | 85,504 | 103,996,483 |
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：