股票概览
10.54
+6.79%
+0.67
9.87
开盘价
10.54
最高价
9.74
最低价
40,934
成交量
数据更新至: 2024-07-31
技术指标
10.00
MA5 (5日均线)
10.12
MA10 (10日均线)
10.28
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 | 9.87 | 10.54 | 9.74 | 10.54 | +6.79% | 40,934 | 42,171,383 |
| 2024-07-30 | 9.78 | 10.03 | 9.78 | 9.87 | +0.1% | 25,808 | 25,482,322 |
| 2024-07-29 | 9.99 | 10.02 | 9.67 | 9.86 | -0.3% | 30,805 | 30,273,370 |
| 2024-07-26 | 9.85 | 10.05 | 9.78 | 9.89 | +0.3% | 16,770 | 16,606,083 |
| 2024-07-25 | 9.63 | 10.12 | 9.63 | 9.86 | +1.96% | 35,644 | 35,294,728 |
| 2024-07-24 | 10 | 10.09 | 9.64 | 9.67 | -3.88% | 35,282 | 34,488,103 |
| 2024-07-23 | 10.45 | 10.46 | 10.04 | 10.06 | -3.92% | 24,746 | 25,263,338 |
| 2024-07-22 | 10.46 | 10.67 | 10.35 | 10.47 | -0.38% | 21,503 | 22,588,521 |
| 2024-07-19 | 10.45 | 10.66 | 10.3 | 10.51 | +0.86% | 22,577 | 23,665,428 |
| 2024-07-18 | 10.35 | 10.49 | 10.13 | 10.42 | +0.19% | 20,422 | 21,102,474 |
| 2024-07-17 | 10.35 | 10.54 | 10.27 | 10.4 | +0.78% | 21,789 | 22,684,004 |
| 2024-07-16 | 10.36 | 10.44 | 10.25 | 10.32 | -0.39% | 14,212 | 14,696,060 |
| 2024-07-15 | 10.7 | 10.7 | 10.27 | 10.36 | -3.09% | 18,998 | 19,762,273 |
| 2024-07-12 | 10.79 | 10.92 | 10.62 | 10.69 | -0.28% | 18,461 | 19,865,394 |
| 2024-07-11 | 10.48 | 10.79 | 10.38 | 10.72 | +4.28% | 33,044 | 35,150,049 |
| 2024-07-10 | 9.99 | 10.46 | 9.95 | 10.28 | +2.59% | 31,135 | 31,958,114 |
| 2024-07-09 | 10.34 | 10.39 | 9.94 | 10.02 | -3.09% | 41,821 | 42,236,543 |
| 2024-07-08 | 10.78 | 10.78 | 10.25 | 10.34 | -3.99% | 23,272 | 24,213,211 |
| 2024-07-05 | 10.5 | 10.85 | 10.41 | 10.77 | +2.47% | 24,825 | 26,443,896 |
| 2024-07-04 | 10.99 | 11.02 | 10.44 | 10.51 | -4.11% | 21,881 | 23,277,318 |
| 2024-07-03 | 10.95 | 11.11 | 10.78 | 10.96 | 0% | 17,080 | 18,743,660 |
| 2024-07-02 | 11.06 | 11.18 | 10.86 | 10.96 | -0.45% | 15,477 | 17,045,672 |
| 2024-07-01 | 10.9 | 11.2 | 10.78 | 11.01 | +0.82% | 26,419 | 29,092,652 |
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：