股票概览
10.27
+1.88%
+0.19
10.08
开盘价
10.28
最高价
10.07
最低价
1,096,906
成交量
数据更新至: 2024-07-31
技术指标
10.12
MA5 (5日均线)
10.19
MA10 (10日均线)
10.19
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 | 10.08 | 10.28 | 10.07 | 10.27 | +1.88% | 1,096,906 | 1,117,768,675 |
| 2024-07-30 | 10.1 | 10.13 | 10.03 | 10.08 | -0.3% | 613,268 | 618,056,610 |
| 2024-07-29 | 10.02 | 10.14 | 9.97 | 10.11 | +0.8% | 781,552 | 788,019,059 |
| 2024-07-26 | 10.1 | 10.12 | 9.97 | 10.03 | -0.59% | 929,552 | 931,879,546 |
| 2024-07-25 | 10.12 | 10.15 | 10 | 10.09 | -0.39% | 856,404 | 861,750,366 |
| 2024-07-24 | 10.18 | 10.24 | 10.12 | 10.13 | -0.49% | 724,518 | 736,332,832 |
| 2024-07-23 | 10.25 | 10.33 | 10.16 | 10.18 | -0.49% | 1,020,154 | 1,046,994,471 |
| 2024-07-22 | 10.36 | 10.38 | 10.19 | 10.23 | -1.35% | 994,481 | 1,018,663,806 |
| 2024-07-19 | 10.38 | 10.42 | 10.29 | 10.37 | -0.38% | 898,723 | 929,722,662 |
| 2024-07-18 | 10.38 | 10.43 | 10.3 | 10.41 | +0.1% | 1,087,061 | 1,127,365,071 |
| 2024-07-17 | 10.3 | 10.42 | 10.28 | 10.4 | +0.97% | 1,220,168 | 1,266,412,580 |
| 2024-07-16 | 10.33 | 10.37 | 10.24 | 10.3 | -0.29% | 943,008 | 971,564,895 |
| 2024-07-15 | 10.31 | 10.35 | 10.26 | 10.33 | +0.19% | 869,412 | 896,975,833 |
| 2024-07-12 | 10.12 | 10.31 | 10.12 | 10.31 | +1.78% | 1,214,164 | 1,246,877,666 |
| 2024-07-11 | 10.21 | 10.23 | 10.07 | 10.13 | -0.1% | 721,392 | 731,789,332 |
| 2024-07-10 | 10.07 | 10.2 | 10.05 | 10.14 | +0.7% | 873,865 | 886,626,727 |
| 2024-07-09 | 9.94 | 10.1 | 9.91 | 10.07 | +1.41% | 1,032,485 | 1,034,316,511 |
| 2024-07-08 | 9.94 | 10.02 | 9.85 | 9.93 | -0.4% | 868,660 | 864,791,776 |
| 2024-07-05 | 10.26 | 10.29 | 9.92 | 9.97 | -2.83% | 1,713,354 | 1,721,256,576 |
| 2024-07-04 | 10.3 | 10.38 | 10.25 | 10.26 | -0.48% | 735,044 | 757,464,387 |
| 2024-07-03 | 10.4 | 10.43 | 10.29 | 10.31 | -0.87% | 713,067 | 737,326,421 |
| 2024-07-02 | 10.3 | 10.48 | 10.28 | 10.4 | +0.48% | 1,384,386 | 1,440,864,391 |
| 2024-07-01 | 10.09 | 10.35 | 10.04 | 10.35 | +1.97% | 1,343,051 | 1,372,549,620 |
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：