股票概览
10.41
+6.01%
+0.59
9.82
开盘价
10.53
最高价
9.79
最低价
795,270
成交量
数据更新至: 2024-07-31
技术指标
9.89
MA5 (5日均线)
9.82
MA10 (10日均线)
9.74
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 | 9.82 | 10.53 | 9.79 | 10.41 | +6.01% | 795,270 | 817,258,055 |
| 2024-07-30 | 9.74 | 9.85 | 9.72 | 9.82 | +0.92% | 187,768 | 184,089,587 |
| 2024-07-29 | 9.81 | 9.89 | 9.72 | 9.73 | -1.22% | 192,230 | 188,285,226 |
| 2024-07-26 | 9.6 | 9.98 | 9.59 | 9.85 | +2.28% | 294,471 | 289,813,834 |
| 2024-07-25 | 9.44 | 9.7 | 9.42 | 9.63 | +1.69% | 236,702 | 227,502,788 |
| 2024-07-24 | 9.67 | 9.72 | 9.45 | 9.47 | -2.47% | 246,963 | 236,393,741 |
| 2024-07-23 | 9.88 | 9.98 | 9.7 | 9.71 | -2.22% | 286,092 | 282,083,011 |
| 2024-07-22 | 9.98 | 10.03 | 9.83 | 9.93 | +0.4% | 295,866 | 293,676,900 |
| 2024-07-19 | 9.74 | 9.97 | 9.71 | 9.89 | +1.12% | 308,154 | 303,620,387 |
| 2024-07-18 | 9.73 | 9.79 | 9.5 | 9.78 | -0.1% | 259,514 | 250,656,168 |
| 2024-07-17 | 9.77 | 9.95 | 9.76 | 9.79 | +0.41% | 305,070 | 300,735,322 |
| 2024-07-16 | 9.72 | 9.79 | 9.68 | 9.75 | +0.52% | 170,956 | 166,645,223 |
| 2024-07-15 | 9.72 | 9.75 | 9.64 | 9.7 | -0.1% | 138,425 | 134,113,737 |
| 2024-07-12 | 9.67 | 9.75 | 9.62 | 9.71 | 0% | 179,628 | 173,937,278 |
| 2024-07-11 | 9.67 | 9.78 | 9.6 | 9.71 | +2% | 299,205 | 290,214,016 |
| 2024-07-10 | 9.5 | 9.67 | 9.46 | 9.52 | -1.04% | 234,794 | 224,313,859 |
| 2024-07-09 | 9.48 | 9.68 | 9.32 | 9.62 | +1.69% | 317,235 | 301,984,313 |
| 2024-07-08 | 9.7 | 9.75 | 9.44 | 9.46 | -3.37% | 299,109 | 285,869,339 |
| 2024-07-05 | 9.5 | 10.17 | 9.46 | 9.79 | +3.05% | 496,118 | 487,566,452 |
| 2024-07-04 | 9.82 | 9.85 | 9.5 | 9.5 | -3.26% | 276,987 | 266,589,553 |
| 2024-07-03 | 9.69 | 9.9 | 9.64 | 9.82 | +1.45% | 238,291 | 233,071,563 |
| 2024-07-02 | 9.68 | 9.79 | 9.65 | 9.68 | -0.41% | 217,168 | 210,972,841 |
| 2024-07-01 | 9.62 | 9.73 | 9.54 | 9.72 | +0.83% | 252,123 | 243,592,708 |
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：