股票概览
10.5
+6.6%
+0.65
9.85
开盘价
10.54
最高价
9.84
最低价
424,159
成交量
数据更新至: 2024-07-31
技术指标
9.94
MA5 (5日均线)
10.03
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 | 9.85 | 10.54 | 9.84 | 10.5 | +6.6% | 424,159 | 437,945,410 |
| 2024-07-30 | 9.9 | 9.99 | 9.78 | 9.85 | +1.03% | 297,223 | 293,914,598 |
| 2024-07-29 | 9.96 | 10 | 9.67 | 9.75 | -1.81% | 246,911 | 241,348,794 |
| 2024-07-26 | 9.71 | 10.13 | 9.69 | 9.93 | +2.58% | 226,954 | 225,990,851 |
| 2024-07-25 | 9.77 | 9.84 | 9.61 | 9.68 | -1.22% | 193,074 | 187,499,369 |
| 2024-07-24 | 9.93 | 10.02 | 9.76 | 9.8 | -1.21% | 161,530 | 159,495,272 |
| 2024-07-23 | 10.18 | 10.2 | 9.92 | 9.92 | -2.84% | 184,063 | 184,430,458 |
| 2024-07-22 | 10.28 | 10.31 | 9.9 | 10.21 | -1.16% | 267,022 | 269,439,341 |
| 2024-07-19 | 10.34 | 10.42 | 10.26 | 10.33 | -0.29% | 159,912 | 165,200,399 |
| 2024-07-18 | 10.22 | 10.37 | 10.16 | 10.36 | +0.78% | 147,620 | 151,746,487 |
| 2024-07-17 | 10.51 | 10.54 | 10.17 | 10.28 | -2.1% | 222,847 | 229,630,784 |
| 2024-07-16 | 10.41 | 10.65 | 10.32 | 10.5 | 0% | 268,728 | 281,665,971 |
| 2024-07-15 | 10.25 | 10.64 | 10.14 | 10.5 | +2.44% | 348,260 | 363,489,368 |
| 2024-07-12 | 10.38 | 10.55 | 10.08 | 10.25 | -1.63% | 311,323 | 319,909,786 |
| 2024-07-11 | 10.52 | 10.54 | 10.32 | 10.42 | -0.19% | 336,278 | 350,712,464 |
| 2024-07-10 | 10.89 | 10.92 | 10.3 | 10.44 | -5% | 382,457 | 401,260,961 |
| 2024-07-09 | 10.94 | 11.09 | 10.75 | 10.99 | +0.46% | 214,217 | 233,431,942 |
| 2024-07-08 | 11.07 | 11.12 | 10.87 | 10.94 | -0.91% | 215,119 | 236,326,828 |
| 2024-07-05 | 11.11 | 11.17 | 10.93 | 11.04 | -0.54% | 171,607 | 189,619,833 |
| 2024-07-04 | 11.26 | 11.37 | 11.02 | 11.1 | -1.25% | 254,423 | 284,141,993 |
| 2024-07-03 | 11.5 | 11.59 | 11.22 | 11.24 | -2.09% | 168,202 | 190,687,046 |
| 2024-07-02 | 11.74 | 11.89 | 11.41 | 11.48 | -1.88% | 218,258 | 252,002,271 |
| 2024-07-01 | 11.25 | 11.81 | 11.19 | 11.7 | +4.46% | 256,016 | 297,776,031 |
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：