股票概览
10.24
+2.81%
+0.28
9.93
开盘价
10.25
最高价
9.86
最低价
86,728
成交量
数据更新至: 2024-07-31
技术指标
10.07
MA5 (5日均线)
10.03
MA10 (10日均线)
9.87
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 | 9.93 | 10.25 | 9.86 | 10.24 | +2.81% | 86,728 | 87,821,635 |
| 2024-07-30 | 10 | 10.09 | 9.86 | 9.96 | -0.4% | 59,761 | 59,442,563 |
| 2024-07-29 | 10.21 | 10.21 | 9.95 | 10 | -2.06% | 87,318 | 87,622,400 |
| 2024-07-26 | 9.93 | 10.3 | 9.88 | 10.21 | +2.51% | 120,564 | 122,573,236 |
| 2024-07-25 | 9.83 | 10.07 | 9.69 | 9.96 | -0.8% | 100,552 | 99,587,937 |
| 2024-07-24 | 9.96 | 10.24 | 9.86 | 10.04 | +0.8% | 89,429 | 89,937,357 |
| 2024-07-23 | 10.2 | 10.29 | 9.95 | 9.96 | -2.35% | 74,613 | 75,341,352 |
| 2024-07-22 | 9.91 | 10.23 | 9.9 | 10.2 | +3.03% | 99,781 | 101,262,487 |
| 2024-07-19 | 9.77 | 9.96 | 9.76 | 9.9 | +0.51% | 49,100 | 48,535,815 |
| 2024-07-18 | 9.79 | 9.85 | 9.56 | 9.85 | +1.23% | 50,858 | 49,384,704 |
| 2024-07-17 | 9.74 | 9.81 | 9.64 | 9.73 | -0.1% | 49,524 | 48,204,253 |
| 2024-07-16 | 9.69 | 9.79 | 9.61 | 9.74 | +0.31% | 41,914 | 40,610,389 |
| 2024-07-15 | 9.83 | 9.89 | 9.7 | 9.71 | -2.02% | 47,366 | 46,196,889 |
| 2024-07-12 | 9.89 | 9.98 | 9.83 | 9.91 | +0.2% | 46,077 | 45,654,829 |
| 2024-07-11 | 9.73 | 9.96 | 9.66 | 9.89 | +3.89% | 89,185 | 87,767,472 |
| 2024-07-10 | 9.68 | 9.82 | 9.52 | 9.52 | -1.86% | 73,623 | 70,918,819 |
| 2024-07-09 | 9.62 | 9.79 | 9.41 | 9.7 | +0.52% | 82,347 | 79,115,189 |
| 2024-07-08 | 9.59 | 9.92 | 9.47 | 9.65 | +0.63% | 102,277 | 98,890,226 |
| 2024-07-05 | 9.65 | 9.68 | 9.36 | 9.59 | -0.52% | 91,225 | 86,461,160 |
| 2024-07-04 | 9.88 | 9.97 | 9.61 | 9.64 | -2.43% | 93,767 | 91,242,115 |
| 2024-07-03 | 10.17 | 10.2 | 9.85 | 9.88 | -2.95% | 86,913 | 86,492,990 |
| 2024-07-02 | 10.46 | 10.48 | 10.13 | 10.18 | -1.93% | 75,177 | 77,293,942 |
| 2024-07-01 | 10.27 | 10.44 | 10.2 | 10.38 | +1.07% | 39,780 | 41,050,253 |
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：