股票概览
12.06
+10.04%
+1.1
10.8
开盘价
12.06
最高价
9.86
最低价
498,454
成交量
数据更新至: 2024-07-31
技术指标
10.05
MA5 (5日均线)
8.69
MA10 (10日均线)
8.22
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 | 10.8 | 12.06 | 9.86 | 12.06 | +10.04% | 498,454 | 543,424,366 |
| 2024-07-30 | 10.96 | 10.96 | 10.13 | 10.96 | +10.04% | 460,468 | 493,877,060 |
| 2024-07-29 | 9.96 | 9.96 | 9.96 | 9.96 | +10.06% | 9,885 | 9,845,460 |
| 2024-07-26 | 9.05 | 9.05 | 9.05 | 9.05 | +9.96% | 23,426 | 21,200,602 |
| 2024-07-23 | 7.49 | 8.23 | 7.45 | 8.23 | +10.03% | 51,431 | 41,389,460 |
| 2024-07-22 | 7.34 | 7.51 | 7.28 | 7.48 | +2.33% | 23,647 | 17,559,028 |
| 2024-07-19 | 7.19 | 7.33 | 7.16 | 7.31 | +1.39% | 18,462 | 13,414,636 |
| 2024-07-18 | 7.25 | 7.27 | 7.04 | 7.21 | -0.55% | 20,958 | 14,951,482 |
| 2024-07-17 | 7.37 | 7.44 | 7.23 | 7.25 | -2.16% | 18,512 | 13,499,900 |
| 2024-07-16 | 7.52 | 7.52 | 7.38 | 7.41 | -1.46% | 18,708 | 13,902,856 |
| 2024-07-15 | 7.78 | 7.78 | 7.5 | 7.52 | -3.59% | 20,394 | 15,484,511 |
| 2024-07-12 | 7.84 | 7.91 | 7.78 | 7.8 | -0.51% | 22,186 | 17,373,003 |
| 2024-07-11 | 7.78 | 7.88 | 7.67 | 7.84 | +2.62% | 29,695 | 23,143,807 |
| 2024-07-10 | 7.64 | 7.8 | 7.56 | 7.64 | -0.13% | 22,860 | 17,566,012 |
| 2024-07-09 | 7.57 | 7.66 | 7.33 | 7.65 | +1.06% | 24,172 | 18,213,801 |
| 2024-07-08 | 7.79 | 7.8 | 7.52 | 7.57 | -3.07% | 22,767 | 17,381,508 |
| 2024-07-05 | 7.64 | 7.83 | 7.57 | 7.81 | +1.43% | 22,255 | 17,179,938 |
| 2024-07-04 | 7.98 | 7.98 | 7.68 | 7.7 | -3.02% | 32,337 | 25,296,237 |
| 2024-07-03 | 7.95 | 8.03 | 7.86 | 7.94 | 0% | 28,050 | 22,320,047 |
| 2024-07-02 | 7.89 | 7.98 | 7.78 | 7.94 | +1.02% | 26,328 | 20,861,605 |
| 2024-07-01 | 7.68 | 7.92 | 7.68 | 7.86 | +0.64% | 24,440 | 19,021,564 |
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：