股票概览
10.94
+5.91%
+0.61
10.46
开盘价
11.02
最高价
10.37
最低价
79,598
成交量
数据更新至: 2024-07-31
技术指标
10.27
MA5 (5日均线)
10.21
MA10 (10日均线)
10.24
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 | 10.46 | 11.02 | 10.37 | 10.94 | +5.91% | 79,598 | 85,770,154 |
| 2024-07-30 | 10.03 | 10.39 | 10.03 | 10.33 | +2.89% | 52,381 | 53,618,729 |
| 2024-07-29 | 10.15 | 10.18 | 9.98 | 10.04 | -0.99% | 36,924 | 37,230,735 |
| 2024-07-26 | 9.9 | 10.19 | 9.9 | 10.14 | +2.32% | 43,322 | 43,672,895 |
| 2024-07-25 | 9.83 | 10.03 | 9.73 | 9.91 | 0% | 43,376 | 42,921,672 |
| 2024-07-24 | 10.48 | 10.48 | 9.87 | 9.91 | -5.98% | 84,626 | 85,077,897 |
| 2024-07-23 | 10.16 | 10.55 | 10.02 | 10.54 | +3.33% | 72,179 | 74,353,269 |
| 2024-07-22 | 10.11 | 10.25 | 10.06 | 10.2 | +0.99% | 31,852 | 32,425,454 |
| 2024-07-19 | 9.96 | 10.16 | 9.96 | 10.1 | +1% | 34,567 | 34,834,132 |
| 2024-07-18 | 10.03 | 10.11 | 9.78 | 10 | -0.7% | 40,771 | 40,344,125 |
| 2024-07-17 | 10.1 | 10.22 | 9.99 | 10.07 | -0.98% | 29,608 | 29,874,130 |
| 2024-07-16 | 10.22 | 10.29 | 10.04 | 10.17 | -0.39% | 28,820 | 29,247,764 |
| 2024-07-15 | 10.4 | 10.45 | 10.18 | 10.21 | -1.83% | 31,440 | 32,218,021 |
| 2024-07-12 | 10.58 | 10.75 | 10.37 | 10.4 | -1.79% | 41,610 | 43,767,542 |
| 2024-07-11 | 10.41 | 10.81 | 10.41 | 10.59 | +3.32% | 61,884 | 65,499,344 |
| 2024-07-10 | 10.25 | 10.46 | 10.14 | 10.25 | -0.68% | 37,292 | 38,522,814 |
| 2024-07-09 | 10.24 | 10.35 | 9.9 | 10.32 | +1.57% | 62,190 | 62,927,472 |
| 2024-07-08 | 10.48 | 10.55 | 10.07 | 10.16 | -3.05% | 53,350 | 54,666,887 |
| 2024-07-05 | 10.23 | 10.65 | 10.05 | 10.48 | +3.97% | 72,655 | 74,906,793 |
| 2024-07-04 | 10.62 | 10.67 | 10.08 | 10.08 | -4.91% | 66,289 | 67,935,928 |
| 2024-07-03 | 11.12 | 11.13 | 10.5 | 10.6 | -4.59% | 75,648 | 81,221,522 |
| 2024-07-02 | 11.43 | 11.51 | 10.98 | 11.11 | -3.14% | 58,004 | 65,008,704 |
| 2024-07-01 | 11.36 | 11.58 | 11.12 | 11.47 | +0.35% | 39,123 | 44,301,462 |
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：