股票概览
10.04
+5.91%
+0.56
9.45
开盘价
10.04
最高价
9.42
最低价
153,008
成交量
数据更新至: 2024-07-31
技术指标
9.56
MA5 (5日均线)
9.69
MA10 (10日均线)
10.02
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 | 9.45 | 10.04 | 9.42 | 10.04 | +5.91% | 153,008 | 150,487,248 |
| 2024-07-30 | 9.35 | 9.54 | 9.2 | 9.48 | +2.05% | 90,186 | 84,732,150 |
| 2024-07-29 | 9.59 | 9.6 | 9.28 | 9.29 | -2.52% | 90,414 | 84,516,281 |
| 2024-07-26 | 9.45 | 9.75 | 9.45 | 9.53 | +0.85% | 103,293 | 99,035,604 |
| 2024-07-25 | 9.23 | 9.52 | 9.13 | 9.45 | +1.83% | 102,813 | 96,349,701 |
| 2024-07-24 | 9.6 | 9.62 | 9.24 | 9.28 | -3.13% | 114,178 | 107,035,271 |
| 2024-07-23 | 10.04 | 10.04 | 9.58 | 9.58 | -4.1% | 127,327 | 124,221,882 |
| 2024-07-22 | 10.08 | 10.21 | 9.96 | 9.99 | -1.28% | 83,491 | 83,811,576 |
| 2024-07-19 | 10.09 | 10.23 | 10.03 | 10.12 | +0.3% | 76,701 | 77,746,563 |
| 2024-07-18 | 10.11 | 10.16 | 9.99 | 10.09 | -0.88% | 81,126 | 81,616,023 |
| 2024-07-17 | 10.26 | 10.32 | 10.13 | 10.18 | -0.78% | 65,138 | 66,537,342 |
| 2024-07-16 | 10.26 | 10.4 | 10.2 | 10.26 | -0.68% | 65,481 | 67,247,322 |
| 2024-07-15 | 10.45 | 10.58 | 10.31 | 10.33 | -1.99% | 85,125 | 88,444,138 |
| 2024-07-12 | 10.6 | 10.64 | 10.46 | 10.54 | -1.4% | 111,429 | 117,496,120 |
| 2024-07-11 | 10.59 | 10.78 | 10.53 | 10.69 | +3.09% | 126,877 | 135,248,383 |
| 2024-07-10 | 10.16 | 10.58 | 10.11 | 10.37 | +2.47% | 166,494 | 173,485,034 |
| 2024-07-09 | 9.86 | 10.17 | 9.75 | 10.12 | +2.64% | 159,782 | 159,584,156 |
| 2024-07-08 | 10.34 | 10.36 | 9.83 | 9.86 | -4.83% | 179,295 | 179,223,365 |
| 2024-07-05 | 10.61 | 10.63 | 10.22 | 10.36 | -4.25% | 186,912 | 193,357,141 |
| 2024-07-04 | 10.57 | 11.2 | 10.56 | 10.82 | +2.46% | 247,593 | 268,860,215 |
| 2024-07-03 | 10.47 | 11.17 | 10.4 | 10.56 | +2.42% | 254,521 | 274,066,466 |
| 2024-07-02 | 10.56 | 10.61 | 10.25 | 10.31 | -2% | 104,628 | 108,946,603 |
| 2024-07-01 | 10.53 | 10.63 | 10.23 | 10.52 | -0.38% | 107,913 | 112,339,757 |
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：