股票概览
10.88
+1.97%
+0.21
10.69
开盘价
10.88
最高价
10.62
最低价
22,098
成交量
数据更新至: 2024-07-31
技术指标
10.64
MA5 (5日均线)
10.48
MA10 (10日均线)
11.46
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 | 10.69 | 10.88 | 10.62 | 10.88 | +1.97% | 22,098 | 23,809,724 |
| 2024-07-30 | 10.68 | 10.76 | 10.58 | 10.67 | -0.09% | 9,833 | 10,467,694 |
| 2024-07-29 | 10.63 | 10.79 | 10.57 | 10.68 | +0.38% | 9,736 | 10,387,080 |
| 2024-07-26 | 10.47 | 10.79 | 10.35 | 10.64 | +2.8% | 20,323 | 21,450,255 |
| 2024-07-25 | 10.25 | 10.43 | 10.04 | 10.35 | +0.98% | 15,245 | 15,644,507 |
| 2024-07-24 | 10.3 | 10.38 | 10 | 10.25 | -0.49% | 15,041 | 15,365,273 |
| 2024-07-23 | 10.6 | 10.65 | 10.28 | 10.3 | -1.72% | 10,112 | 10,589,696 |
| 2024-07-22 | 10.32 | 10.62 | 10.17 | 10.48 | +1.55% | 12,399 | 12,933,434 |
| 2024-07-19 | 10.15 | 10.55 | 10.01 | 10.32 | +0.98% | 13,208 | 13,526,761 |
| 2024-07-18 | 10.28 | 10.39 | 10 | 10.22 | +0.2% | 15,767 | 16,060,165 |
| 2024-07-17 | 10.71 | 10.88 | 10.2 | 10.2 | -21.48% | 21,671 | 22,820,659 |
| 2024-07-16 | 12.45 | 13.1 | 12.45 | 12.99 | +2.61% | 26,582 | 34,206,054 |
| 2024-07-15 | 12.88 | 13 | 12.56 | 12.66 | -3.58% | 18,354 | 23,299,397 |
| 2024-07-12 | 12.97 | 13.39 | 12.96 | 13.13 | +1.86% | 16,525 | 21,776,842 |
| 2024-07-11 | 12.5 | 13.03 | 12.5 | 12.89 | +4.37% | 16,842 | 21,599,142 |
| 2024-07-10 | 12.33 | 12.52 | 12.3 | 12.35 | -0.56% | 9,339 | 11,578,860 |
| 2024-07-09 | 12.4 | 12.46 | 11.85 | 12.42 | +0.73% | 15,910 | 19,408,189 |
| 2024-07-08 | 12.77 | 12.87 | 12.26 | 12.33 | -3.75% | 13,118 | 16,304,307 |
| 2024-07-05 | 12.65 | 12.87 | 12.48 | 12.81 | +1.26% | 10,612 | 13,494,083 |
| 2024-07-04 | 13.12 | 13.28 | 12.59 | 12.65 | -4.17% | 18,869 | 24,252,356 |
| 2024-07-03 | 13.64 | 13.78 | 13.16 | 13.2 | -2.65% | 33,117 | 44,551,303 |
| 2024-07-02 | 13.63 | 13.78 | 13.55 | 13.56 | -1.31% | 13,855 | 18,920,824 |
| 2024-07-01 | 13.76 | 14.15 | 13.62 | 13.74 | -0.79% | 20,571 | 28,352,567 |
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：