股票概览
10.38
+3.8%
+0.38
10
开盘价
10.44
最高价
9.92
最低价
24,561
成交量
数据更新至: 2024-07-31
技术指标
10.01
MA5 (5日均线)
10.01
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 | 10.44 | 9.92 | 10.38 | +3.8% | 24,561 | 25,109,968 |
| 2024-07-30 | 10.22 | 10.22 | 9.8 | 10 | +1.01% | 13,251 | 13,213,414 |
| 2024-07-29 | 10.04 | 10.09 | 9.85 | 9.9 | -1.59% | 15,905 | 15,800,155 |
| 2024-07-26 | 9.93 | 10.18 | 9.8 | 10.06 | +3.5% | 23,977 | 24,153,795 |
| 2024-07-25 | 9.69 | 9.9 | 9.51 | 9.72 | +0.52% | 18,553 | 18,055,691 |
| 2024-07-24 | 9.89 | 9.89 | 9.65 | 9.67 | -1.93% | 25,743 | 25,073,033 |
| 2024-07-23 | 10.13 | 10.19 | 9.85 | 9.86 | -3.05% | 18,400 | 18,397,092 |
| 2024-07-22 | 10.2 | 10.27 | 10.1 | 10.17 | +0.39% | 9,798 | 9,958,535 |
| 2024-07-19 | 10.29 | 10.33 | 10.08 | 10.13 | -0.59% | 12,166 | 12,387,670 |
| 2024-07-18 | 10.11 | 10.22 | 10 | 10.19 | +0.39% | 13,107 | 13,226,353 |
| 2024-07-17 | 10.29 | 10.3 | 10.11 | 10.15 | -1.36% | 13,521 | 13,739,589 |
| 2024-07-16 | 10.41 | 10.46 | 10.2 | 10.29 | -1.06% | 17,306 | 17,814,989 |
| 2024-07-15 | 10.67 | 10.68 | 10.25 | 10.4 | -2.53% | 20,331 | 21,101,451 |
| 2024-07-12 | 10.8 | 10.84 | 10.56 | 10.67 | -1.39% | 15,405 | 16,453,061 |
| 2024-07-11 | 10.52 | 10.83 | 10.41 | 10.82 | +4.74% | 15,805 | 16,881,271 |
| 2024-07-10 | 10.47 | 10.53 | 10.29 | 10.33 | -1.24% | 13,796 | 14,340,300 |
| 2024-07-09 | 10.08 | 10.53 | 9.92 | 10.46 | +4.5% | 22,613 | 23,107,766 |
| 2024-07-08 | 10.3 | 10.32 | 9.98 | 10.01 | -2.82% | 18,898 | 19,077,128 |
| 2024-07-05 | 10.18 | 10.35 | 9.99 | 10.3 | +0.98% | 12,627 | 12,830,209 |
| 2024-07-04 | 10.39 | 10.53 | 10.13 | 10.2 | -1.92% | 13,971 | 14,431,035 |
| 2024-07-03 | 10.51 | 10.64 | 10.36 | 10.4 | -1.98% | 13,344 | 13,968,349 |
| 2024-07-02 | 10.62 | 10.67 | 10.51 | 10.61 | -0.19% | 12,615 | 13,370,954 |
| 2024-07-01 | 10.56 | 10.7 | 10.35 | 10.63 | +1.14% | 14,028 | 14,773,098 |
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：