股票概览
10.92
+2.82%
+0.3
10.4
开盘价
10.95
最高价
10.38
最低价
307,782
成交量
数据更新至: 2024-07-31
技术指标
10.39
MA5 (5日均线)
10.36
MA10 (10日均线)
9.88
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 | 10.4 | 10.95 | 10.38 | 10.92 | +2.82% | 307,782 | 329,659,227 |
| 2024-07-30 | 10.02 | 10.64 | 9.97 | 10.62 | +4.94% | 259,756 | 270,372,811 |
| 2024-07-29 | 10.2 | 10.33 | 10.1 | 10.12 | -0.78% | 117,181 | 119,640,717 |
| 2024-07-26 | 10.07 | 10.3 | 9.97 | 10.2 | +1.09% | 132,135 | 134,071,738 |
| 2024-07-25 | 10.01 | 10.26 | 9.9 | 10.09 | -0.59% | 127,464 | 128,427,342 |
| 2024-07-24 | 10.12 | 10.36 | 10.09 | 10.15 | -0.78% | 142,579 | 145,650,324 |
| 2024-07-23 | 10.42 | 10.65 | 10.19 | 10.23 | -3.49% | 210,470 | 219,163,034 |
| 2024-07-22 | 10.47 | 10.93 | 10.47 | 10.6 | +1.73% | 306,027 | 327,586,942 |
| 2024-07-19 | 10.17 | 10.59 | 10.12 | 10.42 | +1.46% | 267,240 | 279,028,798 |
| 2024-07-18 | 10 | 10.33 | 9.64 | 10.27 | +1.38% | 267,808 | 267,453,400 |
| 2024-07-17 | 10.23 | 10.63 | 10.1 | 10.13 | -2.97% | 247,392 | 255,892,478 |
| 2024-07-16 | 10.02 | 10.5 | 9.95 | 10.44 | +5.45% | 364,543 | 374,762,215 |
| 2024-07-15 | 10.5 | 10.5 | 9.86 | 9.9 | +7.73% | 341,989 | 345,574,645 |
| 2024-07-12 | 9.16 | 9.27 | 9.12 | 9.19 | -0.65% | 63,154 | 58,096,002 |
| 2024-07-11 | 9.35 | 9.47 | 9.16 | 9.25 | +1.43% | 95,461 | 88,590,147 |
| 2024-07-10 | 9.18 | 9.39 | 9.09 | 9.12 | -0.87% | 85,971 | 79,514,116 |
| 2024-07-09 | 8.84 | 9.22 | 8.81 | 9.2 | +3.6% | 103,663 | 94,088,588 |
| 2024-07-08 | 8.96 | 9.14 | 8.85 | 8.88 | -1.77% | 72,666 | 65,262,631 |
| 2024-07-05 | 8.91 | 9.12 | 8.79 | 9.04 | +1.46% | 72,847 | 65,524,835 |
| 2024-07-04 | 9.2 | 9.25 | 8.89 | 8.91 | -2.84% | 82,875 | 74,992,342 |
| 2024-07-03 | 9.42 | 9.44 | 9.15 | 9.17 | -2.24% | 101,194 | 93,816,490 |
| 2024-07-02 | 9.33 | 9.66 | 9.24 | 9.38 | +2.74% | 152,588 | 143,646,445 |
| 2024-07-01 | 9.1 | 9.18 | 8.8 | 9.13 | 0% | 101,156 | 91,098,933 |
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：