股票概览
10.46
+3.67%
+0.37
10.11
开盘价
10.49
最高价
10.11
最低价
70,396
成交量
数据更新至: 2024-07-31
技术指标
10.07
MA5 (5日均线)
9.97
MA10 (10日均线)
10.02
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 | 10.11 | 10.49 | 10.11 | 10.46 | +3.67% | 70,396 | 72,897,545 |
| 2024-07-30 | 10 | 10.16 | 9.97 | 10.09 | +0.3% | 46,157 | 46,534,861 |
| 2024-07-29 | 9.98 | 10.1 | 9.81 | 10.06 | +1% | 46,563 | 46,559,857 |
| 2024-07-26 | 9.79 | 10.03 | 9.79 | 9.96 | +1.94% | 42,077 | 41,782,545 |
| 2024-07-25 | 9.65 | 9.86 | 9.57 | 9.77 | +0.83% | 29,373 | 28,602,999 |
| 2024-07-24 | 9.89 | 9.93 | 9.67 | 9.69 | -1.82% | 33,745 | 33,022,343 |
| 2024-07-23 | 10.04 | 10.11 | 9.87 | 9.87 | -1.6% | 36,054 | 36,058,484 |
| 2024-07-22 | 9.9 | 10.08 | 9.8 | 10.03 | +1.31% | 41,315 | 41,220,912 |
| 2024-07-19 | 9.77 | 10.1 | 9.75 | 9.9 | +0.51% | 44,421 | 44,201,627 |
| 2024-07-18 | 9.81 | 9.86 | 9.59 | 9.85 | -0.4% | 44,633 | 43,359,653 |
| 2024-07-17 | 10.02 | 10.13 | 9.89 | 9.89 | -1.1% | 43,049 | 42,947,919 |
| 2024-07-16 | 9.99 | 10.06 | 9.85 | 10 | 0% | 37,964 | 37,764,316 |
| 2024-07-15 | 10.05 | 10.12 | 9.94 | 10 | -1.09% | 32,077 | 32,099,884 |
| 2024-07-12 | 10.2 | 10.37 | 10.09 | 10.11 | -1.65% | 42,487 | 43,328,708 |
| 2024-07-11 | 10.3 | 10.34 | 10.11 | 10.28 | +1.98% | 49,810 | 51,005,234 |
| 2024-07-10 | 10.12 | 10.23 | 9.98 | 10.08 | -0.79% | 37,157 | 37,557,257 |
| 2024-07-09 | 9.93 | 10.21 | 9.69 | 10.16 | +2.11% | 60,265 | 60,005,690 |
| 2024-07-08 | 10.25 | 10.25 | 9.93 | 9.95 | -3.3% | 44,132 | 44,205,154 |
| 2024-07-05 | 10.04 | 10.33 | 9.92 | 10.29 | +2.39% | 50,353 | 51,211,958 |
| 2024-07-04 | 10.3 | 10.44 | 10.03 | 10.05 | -2.33% | 46,058 | 46,770,809 |
| 2024-07-03 | 10.63 | 10.63 | 10.28 | 10.29 | -2% | 39,453 | 40,945,877 |
| 2024-07-02 | 10.46 | 10.64 | 10.44 | 10.5 | -0.1% | 56,940 | 60,067,507 |
| 2024-07-01 | 10.28 | 10.51 | 10.14 | 10.51 | +1.55% | 63,874 | 65,885,570 |
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：