股票概览
10.89
-6.12%
-0.71
10.48
开盘价
11.16
最高价
10.48
最低价
192,724
成交量
数据更新至: 2024-07-31
技术指标
10.45
MA5 (5日均线)
10.07
MA10 (10日均线)
10.04
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 | 10.48 | 11.16 | 10.48 | 10.89 | -6.12% | 192,724 | 207,942,649 |
| 2024-07-30 | 12.29 | 12.29 | 11.24 | 11.6 | +13.28% | 251,464 | 304,081,108 |
| 2024-07-29 | 9.95 | 10.26 | 9.79 | 10.24 | +4.07% | 38,524 | 38,883,555 |
| 2024-07-26 | 9.67 | 9.91 | 9.66 | 9.84 | +1.44% | 21,091 | 20,723,493 |
| 2024-07-25 | 9.72 | 9.83 | 9.46 | 9.7 | -1.22% | 25,214 | 24,336,340 |
| 2024-07-24 | 9.53 | 9.91 | 9.4 | 9.82 | +2.19% | 32,274 | 31,235,132 |
| 2024-07-23 | 9.89 | 10.04 | 9.56 | 9.61 | -2.54% | 24,541 | 24,025,659 |
| 2024-07-22 | 9.8 | 9.92 | 9.63 | 9.86 | +1.44% | 19,962 | 19,619,650 |
| 2024-07-19 | 9.42 | 9.79 | 9.37 | 9.72 | +2.86% | 30,115 | 29,021,850 |
| 2024-07-18 | 9.61 | 9.62 | 9.17 | 9.45 | -2.07% | 31,213 | 29,168,039 |
| 2024-07-17 | 10 | 10.16 | 9.65 | 9.65 | -3.88% | 22,938 | 22,608,339 |
| 2024-07-16 | 10 | 10.13 | 9.84 | 10.04 | +1.01% | 16,524 | 16,514,920 |
| 2024-07-15 | 10.25 | 10.31 | 9.85 | 9.94 | -2.55% | 23,922 | 23,819,150 |
| 2024-07-12 | 10.31 | 10.47 | 10.12 | 10.2 | -1.83% | 30,341 | 31,133,868 |
| 2024-07-11 | 10.1 | 10.43 | 9.95 | 10.39 | +6.35% | 45,796 | 46,894,140 |
| 2024-07-10 | 10.02 | 10.1 | 9.73 | 9.77 | -2.4% | 25,862 | 25,631,286 |
| 2024-07-09 | 9.8 | 10.06 | 9.57 | 10.01 | +2.14% | 35,160 | 34,674,919 |
| 2024-07-08 | 10.19 | 10.21 | 9.72 | 9.8 | -4.3% | 33,938 | 33,479,510 |
| 2024-07-05 | 9.97 | 10.27 | 9.7 | 10.24 | +1.89% | 36,981 | 37,241,665 |
| 2024-07-04 | 10.58 | 10.67 | 10 | 10.05 | -5.01% | 52,154 | 53,268,267 |
| 2024-07-03 | 10.7 | 10.75 | 10.35 | 10.58 | -2.04% | 59,360 | 62,252,010 |
| 2024-07-02 | 10.91 | 11.19 | 10.7 | 10.8 | -0.37% | 75,812 | 82,280,162 |
| 2024-07-01 | 11 | 11.2 | 10.6 | 10.84 | -3.39% | 113,029 | 121,737,530 |
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：