股票概览
10.84
+0.09%
+0.01
10.5
开盘价
11.07
最高价
10.45
最低价
657,826
成交量
数据更新至: 2024-07-31
技术指标
10.73
MA5 (5日均线)
10.49
MA10 (10日均线)
9.49
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 | 10.5 | 11.07 | 10.45 | 10.84 | +0.09% | 657,826 | 709,076,287 |
| 2024-07-30 | 10.18 | 10.84 | 9.94 | 10.83 | +4.34% | 652,692 | 674,024,961 |
| 2024-07-29 | 10.36 | 10.92 | 10.36 | 10.38 | -0.38% | 593,031 | 627,728,652 |
| 2024-07-26 | 10.91 | 11.09 | 10.33 | 10.42 | -6.88% | 729,894 | 772,702,748 |
| 2024-07-25 | 11.48 | 11.8 | 10.98 | 11.19 | -6.75% | 816,488 | 917,834,624 |
| 2024-07-24 | 11.1 | 12.87 | 10.9 | 12 | +6.1% | 1,109,825 | 1,317,821,642 |
| 2024-07-23 | 10.81 | 12.25 | 10.18 | 11.31 | +5.9% | 1,132,024 | 1,263,298,342 |
| 2024-07-22 | 8.94 | 10.68 | 8.94 | 10.68 | +20% | 679,770 | 694,644,456 |
| 2024-07-19 | 8.42 | 8.99 | 8.37 | 8.9 | +6.46% | 225,583 | 198,576,408 |
| 2024-07-18 | 8.42 | 8.45 | 8.11 | 8.36 | -1.42% | 89,082 | 73,560,034 |
| 2024-07-17 | 8.66 | 8.67 | 8.46 | 8.48 | -1.97% | 58,739 | 50,174,754 |
| 2024-07-16 | 8.57 | 8.7 | 8.44 | 8.65 | +0.93% | 61,688 | 52,950,322 |
| 2024-07-15 | 8.7 | 8.86 | 8.53 | 8.57 | -1.38% | 66,716 | 57,783,166 |
| 2024-07-12 | 8.7 | 8.75 | 8.61 | 8.69 | +0.12% | 70,014 | 60,739,338 |
| 2024-07-11 | 8.68 | 8.73 | 8.56 | 8.68 | +2.36% | 80,286 | 69,490,226 |
| 2024-07-10 | 8.46 | 8.61 | 8.44 | 8.48 | -1.05% | 60,786 | 51,855,362 |
| 2024-07-09 | 8.13 | 8.6 | 8.08 | 8.57 | +5.15% | 124,602 | 104,702,554 |
| 2024-07-08 | 8.29 | 8.48 | 8.1 | 8.15 | -2.4% | 74,669 | 61,797,505 |
| 2024-07-05 | 8.31 | 8.4 | 8.17 | 8.35 | +0.48% | 63,074 | 52,363,824 |
| 2024-07-04 | 8.64 | 8.71 | 8.31 | 8.31 | -4.26% | 82,443 | 69,877,818 |
| 2024-07-03 | 8.64 | 8.8 | 8.48 | 8.68 | +0.46% | 79,856 | 69,203,798 |
| 2024-07-02 | 8.65 | 8.79 | 8.56 | 8.64 | -0.23% | 67,430 | 58,507,083 |
| 2024-07-01 | 8.76 | 8.82 | 8.45 | 8.66 | -0.8% | 87,857 | 75,397,373 |
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：