股票概览
10.35
+6.81%
+0.66
9.78
开盘价
10.37
最高价
9.66
最低价
139,477
成交量
数据更新至: 2024-07-31
技术指标
9.95
MA5 (5日均线)
10.15
MA10 (10日均线)
10.72
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 | 9.78 | 10.37 | 9.66 | 10.35 | +6.81% | 139,477 | 141,307,266 |
| 2024-07-30 | 9.82 | 9.83 | 9.65 | 9.69 | -1.52% | 67,883 | 65,921,600 |
| 2024-07-29 | 9.91 | 9.97 | 9.76 | 9.84 | -1.2% | 61,343 | 60,394,664 |
| 2024-07-26 | 9.89 | 10.09 | 9.83 | 9.96 | +0.61% | 87,892 | 87,567,531 |
| 2024-07-25 | 10.09 | 10.09 | 9.78 | 9.9 | -1.39% | 100,967 | 99,611,986 |
| 2024-07-24 | 10.08 | 10.16 | 9.95 | 10.04 | -0.5% | 69,040 | 69,467,920 |
| 2024-07-23 | 10.37 | 10.39 | 10.06 | 10.09 | -3.07% | 76,073 | 77,478,894 |
| 2024-07-22 | 10.52 | 10.53 | 10.29 | 10.41 | -1.51% | 89,006 | 92,414,323 |
| 2024-07-19 | 10.61 | 10.69 | 10.52 | 10.57 | -0.66% | 55,038 | 58,263,729 |
| 2024-07-18 | 10.33 | 10.68 | 10.33 | 10.64 | -0.19% | 75,319 | 79,483,275 |
| 2024-07-17 | 10.86 | 10.89 | 10.6 | 10.66 | -2.2% | 78,667 | 83,980,648 |
| 2024-07-16 | 11.02 | 11.02 | 10.84 | 10.9 | +0.28% | 60,848 | 66,313,951 |
| 2024-07-15 | 10.86 | 11 | 10.66 | 10.87 | +0.83% | 95,715 | 104,439,036 |
| 2024-07-12 | 11.31 | 11.43 | 10.73 | 10.78 | -4.35% | 168,099 | 183,802,187 |
| 2024-07-11 | 11.2 | 11.36 | 11.03 | 11.27 | +0.99% | 94,117 | 105,549,983 |
| 2024-07-10 | 11.85 | 11.9 | 11.02 | 11.16 | -7.15% | 156,629 | 176,251,148 |
| 2024-07-09 | 11.53 | 12.05 | 11.5 | 12.02 | +4.16% | 78,370 | 92,385,436 |
| 2024-07-08 | 11.8 | 11.82 | 11.47 | 11.54 | -2.78% | 105,407 | 122,455,498 |
| 2024-07-05 | 11.93 | 12.02 | 11.68 | 11.87 | -0.5% | 54,252 | 64,246,346 |
| 2024-07-04 | 12.06 | 12.22 | 11.88 | 11.93 | -1.32% | 42,356 | 50,919,407 |
| 2024-07-03 | 12.23 | 12.36 | 12.05 | 12.09 | -1.95% | 51,813 | 63,100,427 |
| 2024-07-02 | 12.36 | 12.49 | 12.07 | 12.33 | -0.64% | 76,385 | 93,802,541 |
| 2024-07-01 | 11.99 | 12.44 | 11.94 | 12.41 | +3.94% | 86,881 | 106,508,255 |
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：