股票概览
10.38
+3.39%
+0.34
10
开盘价
10.43
最高价
9.98
最低价
30,500
成交量
数据更新至: 2024-07-31
技术指标
10.11
MA5 (5日均线)
10.19
MA10 (10日均线)
10.30
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 | 10.43 | 9.98 | 10.38 | +3.39% | 30,500 | 31,272,948 |
| 2024-07-30 | 10.03 | 10.09 | 9.95 | 10.04 | 0% | 14,379 | 14,400,688 |
| 2024-07-29 | 10.08 | 10.13 | 10 | 10.04 | -0.4% | 14,269 | 14,359,688 |
| 2024-07-26 | 10.2 | 10.2 | 10.03 | 10.08 | +0.6% | 13,019 | 13,119,766 |
| 2024-07-25 | 9.92 | 10.16 | 9.88 | 10.02 | +0.3% | 18,837 | 18,946,215 |
| 2024-07-24 | 10.08 | 10.15 | 9.98 | 9.99 | -0.79% | 23,705 | 23,772,643 |
| 2024-07-23 | 10.4 | 10.4 | 10.07 | 10.07 | -2.99% | 20,954 | 21,415,091 |
| 2024-07-22 | 10.49 | 10.49 | 10.24 | 10.38 | -0.57% | 20,587 | 21,313,912 |
| 2024-07-19 | 10.41 | 10.51 | 10.34 | 10.44 | 0% | 22,539 | 23,481,048 |
| 2024-07-18 | 10.44 | 10.48 | 10.23 | 10.44 | -0.48% | 18,256 | 18,910,716 |
| 2024-07-17 | 10.39 | 10.55 | 10.34 | 10.49 | +0.96% | 18,379 | 19,207,697 |
| 2024-07-16 | 10.42 | 10.48 | 10.29 | 10.39 | -0.29% | 20,145 | 20,903,547 |
| 2024-07-15 | 10.56 | 10.68 | 10.33 | 10.42 | -2.53% | 21,577 | 22,548,138 |
| 2024-07-12 | 10.68 | 10.75 | 10.56 | 10.69 | +0.94% | 21,721 | 23,170,065 |
| 2024-07-11 | 10.38 | 10.6 | 10.32 | 10.59 | +3.42% | 28,989 | 30,478,649 |
| 2024-07-10 | 10.3 | 10.41 | 10.21 | 10.24 | -1.54% | 17,343 | 17,882,857 |
| 2024-07-09 | 10.42 | 10.45 | 10.1 | 10.4 | +0.58% | 28,268 | 29,136,891 |
| 2024-07-08 | 10.51 | 10.58 | 10.3 | 10.34 | -2.27% | 23,934 | 24,894,701 |
| 2024-07-05 | 10.15 | 10.63 | 9.96 | 10.58 | +5.06% | 41,018 | 42,515,816 |
| 2024-07-04 | 10.37 | 10.49 | 10.02 | 10.07 | -3.54% | 35,087 | 35,804,064 |
| 2024-07-03 | 10.56 | 10.86 | 10.43 | 10.44 | -0.95% | 42,259 | 44,976,969 |
| 2024-07-02 | 10.58 | 10.71 | 10.48 | 10.54 | -0.57% | 29,565 | 31,298,483 |
| 2024-07-01 | 10.28 | 10.65 | 10.28 | 10.6 | +2.51% | 24,809 | 25,889,499 |
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：