股票概览
10.24
+4.07%
+0.4
9.84
开盘价
10.26
最高价
9.76
最低价
14,675
成交量
数据更新至: 2024-07-31
技术指标
9.87
MA5 (5日均线)
9.85
MA10 (10日均线)
10.01
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 | 9.84 | 10.26 | 9.76 | 10.24 | +4.07% | 14,675 | 14,799,183 |
| 2024-07-30 | 10.07 | 10.07 | 9.7 | 9.84 | +0.1% | 9,164 | 9,001,310 |
| 2024-07-29 | 9.82 | 9.88 | 9.67 | 9.83 | +0.61% | 8,117 | 7,940,937 |
| 2024-07-26 | 9.7 | 9.82 | 9.57 | 9.77 | +1.03% | 10,487 | 10,209,424 |
| 2024-07-25 | 9.62 | 9.86 | 9.5 | 9.67 | -0.31% | 13,994 | 13,502,967 |
| 2024-07-24 | 9.65 | 9.77 | 9.55 | 9.7 | +0.52% | 13,477 | 13,044,874 |
| 2024-07-23 | 9.87 | 9.94 | 9.63 | 9.65 | -2.62% | 9,259 | 9,060,575 |
| 2024-07-22 | 9.99 | 10.09 | 9.85 | 9.91 | -0.8% | 8,979 | 8,922,858 |
| 2024-07-19 | 9.84 | 10.07 | 9.73 | 9.99 | +0.81% | 8,173 | 8,132,290 |
| 2024-07-18 | 9.86 | 9.97 | 9.62 | 9.91 | -0.1% | 12,462 | 12,207,673 |
| 2024-07-17 | 10.06 | 10.11 | 9.89 | 9.92 | -1.59% | 11,002 | 10,963,292 |
| 2024-07-16 | 10.18 | 10.23 | 10.01 | 10.08 | -1.08% | 7,247 | 7,309,332 |
| 2024-07-15 | 10.47 | 10.47 | 10.16 | 10.19 | -2.67% | 8,359 | 8,562,054 |
| 2024-07-12 | 10.49 | 10.5 | 10.33 | 10.47 | 0% | 8,697 | 9,071,930 |
| 2024-07-11 | 10.24 | 10.47 | 10.23 | 10.47 | +3.15% | 8,608 | 8,945,684 |
| 2024-07-10 | 10.06 | 10.28 | 10.01 | 10.15 | +0.2% | 7,248 | 7,368,852 |
| 2024-07-09 | 9.85 | 10.13 | 9.83 | 10.13 | +2.53% | 14,417 | 14,437,439 |
| 2024-07-08 | 10.07 | 10.13 | 9.82 | 9.88 | -2.76% | 12,735 | 12,679,337 |
| 2024-07-05 | 10.29 | 10.29 | 10.01 | 10.16 | 0% | 10,790 | 10,943,557 |
| 2024-07-04 | 10.5 | 10.5 | 10.1 | 10.16 | -2.68% | 8,971 | 9,237,036 |
| 2024-07-03 | 10.5 | 10.63 | 10.36 | 10.44 | -1.14% | 7,823 | 8,185,052 |
| 2024-07-02 | 10.57 | 10.62 | 10.43 | 10.56 | +0.67% | 10,060 | 10,591,664 |
| 2024-07-01 | 10.4 | 10.55 | 10.3 | 10.49 | +0.87% | 14,767 | 15,373,781 |
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：