股票概览
10.34
+0.58%
+0.06
10.29
开盘价
10.39
最高价
10.16
最低价
346,821
成交量
数据更新至: 2024-07-31
技术指标
10.60
MA5 (5日均线)
10.91
MA10 (10日均线)
11.44
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 | 10.29 | 10.39 | 10.16 | 10.34 | +0.58% | 346,821 | 356,627,809 |
| 2024-07-30 | 10.71 | 10.72 | 10.22 | 10.28 | -4.1% | 298,013 | 307,807,994 |
| 2024-07-29 | 10.8 | 10.92 | 10.66 | 10.72 | -0.74% | 141,757 | 152,478,892 |
| 2024-07-26 | 10.86 | 10.95 | 10.71 | 10.8 | -0.64% | 156,792 | 169,240,907 |
| 2024-07-25 | 11.11 | 11.13 | 10.73 | 10.87 | -2.07% | 186,776 | 203,433,237 |
| 2024-07-24 | 10.8 | 11.22 | 10.8 | 11.1 | +1.65% | 269,056 | 297,254,212 |
| 2024-07-23 | 11.14 | 11.2 | 10.89 | 10.92 | -2.06% | 172,048 | 189,584,581 |
| 2024-07-22 | 11.34 | 11.37 | 10.94 | 11.15 | -2.11% | 266,329 | 295,608,577 |
| 2024-07-19 | 11.5 | 11.57 | 11.24 | 11.39 | -1.39% | 237,870 | 270,546,550 |
| 2024-07-18 | 11.2 | 11.59 | 11.15 | 11.55 | +2.85% | 379,780 | 434,184,666 |
| 2024-07-17 | 11.85 | 11.91 | 11.17 | 11.23 | -5.39% | 413,635 | 472,514,507 |
| 2024-07-16 | 11.98 | 12.08 | 11.81 | 11.87 | -0.59% | 170,986 | 203,485,182 |
| 2024-07-15 | 11.77 | 12 | 11.69 | 11.94 | +0.59% | 190,372 | 226,433,898 |
| 2024-07-12 | 12.06 | 12.18 | 11.8 | 11.87 | -1.66% | 261,077 | 311,925,754 |
| 2024-07-11 | 12.03 | 12.1 | 11.86 | 12.07 | +0.75% | 265,234 | 317,973,112 |
| 2024-07-10 | 12.47 | 12.63 | 11.9 | 11.98 | -4.24% | 464,545 | 562,254,683 |
| 2024-07-09 | 12.15 | 12.54 | 12.1 | 12.51 | +2.79% | 398,737 | 493,472,915 |
| 2024-07-08 | 11.96 | 12.23 | 11.9 | 12.17 | +1.5% | 304,334 | 368,802,860 |
| 2024-07-05 | 12 | 12.03 | 11.76 | 11.99 | 0% | 200,246 | 237,986,946 |
| 2024-07-04 | 12.15 | 12.35 | 11.93 | 11.99 | -1.32% | 228,381 | 275,920,970 |
| 2024-07-03 | 12.33 | 12.41 | 12.04 | 12.15 | -0.9% | 215,404 | 262,095,458 |
| 2024-07-02 | 12.09 | 12.42 | 11.91 | 12.26 | +1.49% | 394,471 | 480,413,256 |
| 2024-07-01 | 11.45 | 12.1 | 11.45 | 12.08 | +4.77% | 474,932 | 564,583,899 |
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：