股票概览
10.83
+2.36%
+0.25
10.49
开盘价
10.83
最高价
10.49
最低价
52,701
成交量
数据更新至: 2024-07-31
技术指标
10.53
MA5 (5日均线)
10.30
MA10 (10日均线)
10.21
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 | 10.49 | 10.83 | 10.49 | 10.83 | +2.36% | 52,701 | 56,379,116 |
| 2024-07-30 | 10.52 | 10.7 | 10.44 | 10.58 | +0.47% | 44,864 | 47,450,764 |
| 2024-07-29 | 10.5 | 10.56 | 10.31 | 10.53 | +0.1% | 44,605 | 46,609,971 |
| 2024-07-26 | 10.22 | 10.58 | 10.16 | 10.52 | +3.14% | 51,883 | 53,823,545 |
| 2024-07-25 | 10.46 | 10.5 | 9.85 | 10.2 | +1.29% | 43,732 | 44,375,021 |
| 2024-07-24 | 10.22 | 10.36 | 10.06 | 10.07 | -1.27% | 40,128 | 40,854,724 |
| 2024-07-23 | 10.38 | 10.6 | 10.13 | 10.2 | -0.78% | 62,607 | 64,792,786 |
| 2024-07-22 | 10.09 | 10.37 | 10.06 | 10.28 | +1.88% | 41,652 | 42,696,598 |
| 2024-07-19 | 9.69 | 10.15 | 9.62 | 10.09 | +4.13% | 41,959 | 41,738,293 |
| 2024-07-18 | 9.73 | 9.81 | 9.41 | 9.69 | -1.52% | 38,054 | 36,397,715 |
| 2024-07-17 | 10.31 | 10.31 | 9.8 | 9.84 | -3.91% | 41,246 | 41,267,273 |
| 2024-07-16 | 10.19 | 10.4 | 10.1 | 10.24 | -1.35% | 41,502 | 42,458,892 |
| 2024-07-15 | 10.29 | 10.87 | 10.11 | 10.38 | +1.27% | 61,734 | 64,305,153 |
| 2024-07-12 | 10.4 | 10.65 | 10.22 | 10.25 | -1.91% | 39,896 | 41,353,043 |
| 2024-07-11 | 10.29 | 10.6 | 10.09 | 10.45 | +3.88% | 58,362 | 60,309,660 |
| 2024-07-10 | 9.95 | 10.49 | 9.9 | 10.06 | +0.5% | 38,883 | 39,567,967 |
| 2024-07-09 | 9.71 | 10.04 | 9.52 | 10.01 | +2.88% | 39,359 | 38,564,440 |
| 2024-07-08 | 10.06 | 10.15 | 9.69 | 9.73 | -4.33% | 32,075 | 31,499,883 |
| 2024-07-05 | 10.01 | 10.22 | 9.77 | 10.17 | +1.7% | 30,591 | 30,716,459 |
| 2024-07-04 | 10.4 | 10.5 | 9.98 | 10 | -3.66% | 42,266 | 42,925,170 |
| 2024-07-03 | 10.94 | 10.98 | 10.38 | 10.38 | -5.72% | 61,601 | 65,021,683 |
| 2024-07-02 | 10.81 | 11.14 | 10.8 | 11.01 | +2.8% | 65,532 | 72,061,099 |
| 2024-07-01 | 10.83 | 11.03 | 10.45 | 10.71 | -1.11% | 51,057 | 54,376,552 |
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：