股票概览
10.24
+4.38%
+0.43
9.75
开盘价
10.25
最高价
9.71
最低价
66,736
成交量
数据更新至: 2024-07-31
技术指标
9.88
MA5 (5日均线)
9.90
MA10 (10日均线)
10.08
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 | 9.75 | 10.25 | 9.71 | 10.24 | +4.38% | 66,736 | 67,256,237 |
| 2024-07-30 | 9.68 | 9.83 | 9.6 | 9.81 | +0.93% | 37,076 | 36,117,393 |
| 2024-07-29 | 9.89 | 9.89 | 9.66 | 9.72 | -1.32% | 37,722 | 36,727,235 |
| 2024-07-26 | 9.73 | 9.94 | 9.69 | 9.85 | +0.61% | 48,146 | 47,359,108 |
| 2024-07-25 | 9.49 | 10.03 | 9.45 | 9.79 | +2.73% | 76,474 | 74,771,759 |
| 2024-07-24 | 9.81 | 9.84 | 9.51 | 9.53 | -2.85% | 49,675 | 47,891,822 |
| 2024-07-23 | 10.09 | 10.14 | 9.8 | 9.81 | -2.87% | 40,519 | 40,394,330 |
| 2024-07-22 | 10.14 | 10.33 | 10.02 | 10.1 | -0.3% | 40,696 | 41,284,926 |
| 2024-07-19 | 9.9 | 10.21 | 9.88 | 10.13 | +1.3% | 43,394 | 43,702,606 |
| 2024-07-18 | 9.88 | 10.08 | 9.74 | 10 | -0.6% | 58,968 | 58,402,594 |
| 2024-07-17 | 10.2 | 10.45 | 10.05 | 10.06 | 0% | 70,881 | 72,470,833 |
| 2024-07-16 | 9.94 | 10.11 | 9.91 | 10.06 | +0.3% | 46,293 | 46,313,207 |
| 2024-07-15 | 10.3 | 10.33 | 9.98 | 10.03 | -3.28% | 52,448 | 53,024,592 |
| 2024-07-12 | 10.37 | 10.59 | 10.32 | 10.37 | 0% | 66,934 | 69,891,661 |
| 2024-07-11 | 10.02 | 10.52 | 10.02 | 10.37 | +4.96% | 116,795 | 120,499,398 |
| 2024-07-10 | 9.81 | 10.21 | 9.66 | 9.88 | -4.82% | 115,419 | 114,777,596 |
| 2024-07-09 | 10.23 | 10.41 | 10.09 | 10.38 | +1.57% | 55,785 | 57,211,851 |
| 2024-07-08 | 10.55 | 10.57 | 10.18 | 10.22 | -4.13% | 58,631 | 60,607,204 |
| 2024-07-05 | 10.52 | 10.68 | 10.43 | 10.66 | +1.14% | 39,562 | 41,857,358 |
| 2024-07-04 | 10.88 | 10.93 | 10.5 | 10.54 | -2.86% | 47,400 | 50,484,433 |
| 2024-07-03 | 10.9 | 10.97 | 10.74 | 10.85 | -0.18% | 37,726 | 40,903,351 |
| 2024-07-02 | 11.03 | 11.09 | 10.81 | 10.87 | -1.45% | 49,557 | 54,221,046 |
| 2024-07-01 | 11.03 | 11.25 | 10.88 | 11.03 | -0.09% | 55,140 | 60,774,773 |
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：