股票概览
10.95
+4.58%
+0.48
10.5
开盘价
10.99
最高价
10.42
最低价
96,229
成交量
数据更新至: 2024-07-31
技术指标
10.48
MA5 (5日均线)
10.44
MA10 (10日均线)
10.53
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 | 10.99 | 10.42 | 10.95 | +4.58% | 96,229 | 103,777,172 |
| 2024-07-30 | 10.33 | 10.5 | 10.25 | 10.47 | +1.16% | 43,473 | 45,269,750 |
| 2024-07-29 | 10.35 | 10.44 | 10.24 | 10.35 | -0.19% | 45,089 | 46,667,722 |
| 2024-07-26 | 10.22 | 10.42 | 10.2 | 10.37 | +0.97% | 46,109 | 47,727,168 |
| 2024-07-25 | 10.03 | 10.37 | 10.01 | 10.27 | +1.28% | 48,913 | 50,019,970 |
| 2024-07-24 | 10.3 | 10.38 | 10.13 | 10.14 | -1.93% | 46,055 | 47,101,701 |
| 2024-07-23 | 10.6 | 10.6 | 10.34 | 10.34 | -2.82% | 55,585 | 58,335,553 |
| 2024-07-22 | 10.75 | 10.76 | 10.51 | 10.64 | +1.14% | 62,411 | 66,380,515 |
| 2024-07-19 | 10.37 | 10.59 | 10.31 | 10.52 | +1.25% | 52,931 | 55,546,724 |
| 2024-07-18 | 10.4 | 10.45 | 10.15 | 10.39 | -0.95% | 69,029 | 70,940,190 |
| 2024-07-17 | 10.45 | 10.65 | 10.45 | 10.49 | -0.94% | 41,618 | 43,879,362 |
| 2024-07-16 | 10.57 | 10.64 | 10.44 | 10.59 | +0.09% | 39,689 | 41,882,790 |
| 2024-07-15 | 10.8 | 10.83 | 10.52 | 10.58 | -2.31% | 42,839 | 45,473,734 |
| 2024-07-12 | 10.92 | 10.92 | 10.77 | 10.83 | -0.55% | 38,538 | 41,736,600 |
| 2024-07-11 | 10.85 | 10.98 | 10.78 | 10.89 | +2.35% | 61,270 | 66,714,901 |
| 2024-07-10 | 10.48 | 10.74 | 10.43 | 10.64 | +0.95% | 56,704 | 60,354,204 |
| 2024-07-09 | 10.35 | 10.59 | 10.1 | 10.54 | +1.84% | 79,142 | 81,981,301 |
| 2024-07-08 | 10.77 | 10.79 | 10.33 | 10.35 | -3.63% | 68,148 | 71,391,327 |
| 2024-07-05 | 10.54 | 10.83 | 10.49 | 10.74 | +1.32% | 67,439 | 72,263,299 |
| 2024-07-04 | 10.91 | 11.05 | 10.58 | 10.6 | -3.02% | 76,560 | 82,386,954 |
| 2024-07-03 | 11.21 | 11.28 | 10.92 | 10.93 | -3.1% | 82,986 | 91,755,202 |
| 2024-07-02 | 11.04 | 11.51 | 10.91 | 11.28 | +2.36% | 113,796 | 129,011,565 |
| 2024-07-01 | 11.06 | 11.11 | 10.73 | 11.02 | -0.54% | 74,521 | 81,236,366 |
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：