股票概览
10.73
+2.88%
+0.3
10.46
开盘价
10.74
最高价
10.41
最低价
51,668
成交量
数据更新至: 2024-07-31
技术指标
10.47
MA5 (5日均线)
10.55
MA10 (10日均线)
10.74
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 | 10.74 | 10.41 | 10.73 | +2.88% | 51,668 | 55,011,838 |
| 2024-07-30 | 10.43 | 10.48 | 10.25 | 10.43 | -0.1% | 26,159 | 27,184,480 |
| 2024-07-29 | 10.47 | 10.58 | 10.38 | 10.44 | -0.29% | 27,745 | 29,010,484 |
| 2024-07-26 | 10.26 | 10.56 | 10.26 | 10.47 | +2.05% | 37,059 | 38,794,348 |
| 2024-07-25 | 10.2 | 10.42 | 10.01 | 10.26 | -0.58% | 37,948 | 38,880,341 |
| 2024-07-24 | 10.63 | 10.75 | 10.31 | 10.32 | -3.55% | 50,244 | 52,584,623 |
| 2024-07-23 | 10.89 | 11.16 | 10.63 | 10.7 | -2.46% | 69,907 | 76,024,842 |
| 2024-07-22 | 10.6 | 11.19 | 10.4 | 10.97 | +3.49% | 69,362 | 74,570,276 |
| 2024-07-19 | 10.46 | 10.77 | 10.4 | 10.6 | -0.19% | 41,719 | 44,254,703 |
| 2024-07-18 | 10.49 | 10.69 | 10.23 | 10.62 | -0.28% | 65,669 | 68,414,227 |
| 2024-07-17 | 11.06 | 11.15 | 10.62 | 10.65 | -3.88% | 75,281 | 81,080,565 |
| 2024-07-16 | 11.15 | 11.33 | 10.89 | 11.08 | -2.29% | 94,404 | 104,496,011 |
| 2024-07-15 | 11.35 | 11.63 | 11.17 | 11.34 | -0.53% | 102,920 | 117,866,203 |
| 2024-07-12 | 11.4 | 11.73 | 11.31 | 11.4 | -0.26% | 130,070 | 149,268,945 |
| 2024-07-11 | 11.09 | 11.54 | 10.84 | 11.43 | +5.93% | 130,785 | 147,563,609 |
| 2024-07-10 | 11 | 11.19 | 10.73 | 10.79 | -2.97% | 79,937 | 87,448,857 |
| 2024-07-09 | 10.6 | 11.14 | 10.49 | 11.12 | +3.25% | 111,441 | 121,743,326 |
| 2024-07-08 | 10.55 | 11.08 | 10.26 | 10.77 | +2.96% | 112,763 | 121,239,094 |
| 2024-07-05 | 10.29 | 10.52 | 10.16 | 10.46 | +1.45% | 45,933 | 47,738,431 |
| 2024-07-04 | 10.83 | 10.84 | 10.31 | 10.31 | -3.01% | 52,657 | 55,311,155 |
| 2024-07-03 | 10.68 | 10.85 | 10.52 | 10.63 | -1.57% | 48,909 | 52,055,243 |
| 2024-07-02 | 11 | 11.03 | 10.68 | 10.8 | -1.37% | 57,878 | 62,537,346 |
| 2024-07-01 | 11.16 | 11.2 | 10.7 | 10.95 | +0.09% | 79,637 | 87,088,837 |
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：