股票概览
10.58
+2.92%
+0.3
10.32
开盘价
10.63
最高价
10.23
最低价
9,915
成交量
数据更新至: 2024-07-31
技术指标
10.21
MA5 (5日均线)
10.08
MA10 (10日均线)
10.20
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 | 10.32 | 10.63 | 10.23 | 10.58 | +2.92% | 9,915 | 10,384,256 |
| 2024-07-30 | 10.14 | 10.33 | 10.05 | 10.28 | +1.38% | 5,940 | 6,075,504 |
| 2024-07-29 | 10.14 | 10.22 | 9.95 | 10.14 | -0.1% | 7,401 | 7,477,765 |
| 2024-07-26 | 9.92 | 10.16 | 9.92 | 10.15 | +2.32% | 7,274 | 7,345,384 |
| 2024-07-25 | 9.76 | 10.11 | 9.6 | 9.92 | +2.06% | 9,378 | 9,271,122 |
| 2024-07-24 | 10 | 10 | 9.69 | 9.72 | -2.7% | 11,509 | 11,261,648 |
| 2024-07-23 | 10.15 | 10.3 | 9.98 | 9.99 | -1.38% | 7,862 | 7,985,152 |
| 2024-07-22 | 9.98 | 10.17 | 9.9 | 10.13 | +1% | 6,935 | 6,981,780 |
| 2024-07-19 | 9.89 | 10.12 | 9.73 | 10.03 | +2.03% | 11,271 | 11,216,967 |
| 2024-07-18 | 10.08 | 10.08 | 9.69 | 9.83 | -1.8% | 12,550 | 12,329,448 |
| 2024-07-17 | 10.24 | 10.3 | 9.94 | 10.01 | -1.38% | 9,892 | 9,948,595 |
| 2024-07-16 | 10.38 | 10.54 | 10.08 | 10.15 | -1.46% | 13,049 | 13,272,321 |
| 2024-07-15 | 10.41 | 10.54 | 10.21 | 10.3 | -2.46% | 8,595 | 8,874,318 |
| 2024-07-12 | 10.53 | 10.7 | 10.46 | 10.56 | +0.28% | 8,303 | 8,787,379 |
| 2024-07-11 | 10.3 | 10.57 | 10.23 | 10.53 | +3.85% | 11,815 | 12,287,728 |
| 2024-07-10 | 10.3 | 10.34 | 10.08 | 10.14 | -2.03% | 6,563 | 6,693,217 |
| 2024-07-09 | 10.23 | 10.44 | 9.85 | 10.35 | +1.27% | 10,100 | 10,254,407 |
| 2024-07-08 | 10.51 | 10.64 | 10.14 | 10.22 | -3.86% | 7,769 | 7,989,064 |
| 2024-07-05 | 10.41 | 10.73 | 10.2 | 10.63 | +2.11% | 8,696 | 9,116,788 |
| 2024-07-04 | 11 | 11 | 10.33 | 10.41 | -4.93% | 13,740 | 14,497,926 |
| 2024-07-03 | 10.98 | 11.25 | 10.92 | 10.95 | -0.82% | 9,475 | 10,469,633 |
| 2024-07-02 | 10.85 | 11.09 | 10.77 | 11.04 | +1.75% | 8,586 | 9,441,509 |
| 2024-07-01 | 10.84 | 10.91 | 10.56 | 10.85 | +0.09% | 9,837 | 10,572,423 |
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：