股票概览
10.85
+2.26%
+0.24
10.66
开盘价
10.89
最高价
10.53
最低价
13,067
成交量
数据更新至: 2024-07-31
技术指标
10.57
MA5 (5日均线)
10.54
MA10 (10日均线)
10.64
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 | 10.66 | 10.89 | 10.53 | 10.85 | +2.26% | 13,067 | 14,078,953 |
| 2024-07-30 | 10.5 | 10.66 | 10.45 | 10.61 | +1.14% | 9,612 | 10,167,413 |
| 2024-07-29 | 10.52 | 10.57 | 10.4 | 10.49 | -0.19% | 9,636 | 10,115,461 |
| 2024-07-26 | 10.32 | 10.53 | 10.32 | 10.51 | +1.35% | 7,623 | 7,988,840 |
| 2024-07-25 | 10.21 | 10.5 | 10.16 | 10.37 | +0.78% | 9,204 | 9,523,673 |
| 2024-07-24 | 10.6 | 10.7 | 10.23 | 10.29 | -1.72% | 12,909 | 13,367,665 |
| 2024-07-23 | 10.81 | 10.82 | 10.47 | 10.47 | -2.24% | 9,847 | 10,462,907 |
| 2024-07-22 | 10.69 | 10.77 | 10.53 | 10.71 | +0.94% | 10,691 | 11,417,389 |
| 2024-07-19 | 10.49 | 10.67 | 10.36 | 10.61 | +0.86% | 9,722 | 10,296,932 |
| 2024-07-18 | 10.39 | 10.54 | 10.28 | 10.52 | +0.38% | 10,895 | 11,335,767 |
| 2024-07-17 | 10.65 | 10.69 | 10.4 | 10.48 | -0.95% | 9,421 | 9,891,900 |
| 2024-07-16 | 10.69 | 10.69 | 10.52 | 10.58 | -1.03% | 9,997 | 10,573,773 |
| 2024-07-15 | 10.9 | 10.95 | 10.61 | 10.69 | -2.55% | 12,736 | 13,647,364 |
| 2024-07-12 | 11.03 | 11.25 | 10.95 | 10.97 | -0.36% | 13,843 | 15,301,183 |
| 2024-07-11 | 10.74 | 11.1 | 10.74 | 11.01 | +4.16% | 22,688 | 24,779,833 |
| 2024-07-10 | 10.66 | 10.89 | 10.36 | 10.57 | -0.56% | 16,590 | 17,675,692 |
| 2024-07-09 | 10.77 | 10.77 | 10.2 | 10.63 | -0.28% | 24,365 | 25,483,803 |
| 2024-07-08 | 11.06 | 11.06 | 10.6 | 10.66 | -4.65% | 28,500 | 30,804,981 |
| 2024-07-05 | 10.68 | 11.27 | 10.47 | 11.18 | +5.37% | 36,643 | 40,282,958 |
| 2024-07-04 | 11.02 | 11.11 | 10.52 | 10.61 | -3.72% | 11,064 | 11,888,803 |
| 2024-07-03 | 11.19 | 11.25 | 11 | 11.02 | -1.52% | 8,850 | 9,829,564 |
| 2024-07-02 | 11.1 | 11.3 | 10.99 | 11.19 | +0.9% | 13,305 | 14,858,055 |
| 2024-07-01 | 10.86 | 11.1 | 10.72 | 11.09 | +2.21% | 14,626 | 16,017,693 |
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：