股票概览
10.6
+2.61%
+0.27
10.3
开盘价
10.6
最高价
10.3
最低价
14,519
成交量
数据更新至: 2024-07-31
技术指标
10.43
MA5 (5日均线)
10.39
MA10 (10日均线)
10.58
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 | 10.3 | 10.6 | 10.3 | 10.6 | +2.61% | 14,519 | 15,230,381 |
| 2024-07-30 | 10.34 | 10.41 | 10.24 | 10.33 | -0.29% | 7,048 | 7,267,253 |
| 2024-07-29 | 10.47 | 10.47 | 10.29 | 10.36 | -1.24% | 7,482 | 7,760,938 |
| 2024-07-26 | 10.37 | 10.58 | 10.35 | 10.49 | +1.25% | 8,862 | 9,302,492 |
| 2024-07-25 | 10.19 | 10.38 | 10.16 | 10.36 | +0.68% | 10,683 | 10,993,029 |
| 2024-07-24 | 10.22 | 10.3 | 10.15 | 10.29 | +0.88% | 11,865 | 12,137,954 |
| 2024-07-23 | 10.35 | 10.39 | 10.2 | 10.2 | -1.35% | 12,767 | 13,114,331 |
| 2024-07-22 | 10.49 | 10.49 | 10.28 | 10.34 | -1.34% | 13,501 | 13,953,337 |
| 2024-07-19 | 10.46 | 10.59 | 10.39 | 10.48 | 0% | 12,459 | 13,087,799 |
| 2024-07-18 | 10.57 | 10.57 | 10.26 | 10.48 | -1.04% | 14,677 | 15,234,294 |
| 2024-07-17 | 10.57 | 10.65 | 10.52 | 10.59 | +0.09% | 10,135 | 10,719,174 |
| 2024-07-16 | 10.66 | 10.71 | 10.53 | 10.58 | -1.31% | 13,865 | 14,692,775 |
| 2024-07-15 | 10.71 | 10.79 | 10.61 | 10.72 | -0.83% | 11,266 | 12,035,529 |
| 2024-07-12 | 10.86 | 10.93 | 10.71 | 10.81 | -0.46% | 13,131 | 14,191,989 |
| 2024-07-11 | 10.87 | 10.93 | 10.72 | 10.86 | +1.31% | 17,376 | 18,835,394 |
| 2024-07-10 | 10.79 | 10.87 | 10.69 | 10.72 | -0.92% | 10,814 | 11,632,113 |
| 2024-07-09 | 10.65 | 10.85 | 10.48 | 10.82 | +0.74% | 16,841 | 17,998,780 |
| 2024-07-08 | 10.9 | 10.99 | 10.67 | 10.74 | -2.27% | 19,690 | 21,244,185 |
| 2024-07-05 | 10.8 | 11.05 | 10.72 | 10.99 | +1.95% | 14,573 | 15,834,746 |
| 2024-07-04 | 11.14 | 11.14 | 10.76 | 10.78 | -2.44% | 17,322 | 18,823,846 |
| 2024-07-03 | 11.13 | 11.28 | 11.04 | 11.05 | -0.81% | 19,686 | 21,928,384 |
| 2024-07-02 | 10.95 | 11.19 | 10.85 | 11.14 | +1.92% | 21,731 | 24,068,383 |
| 2024-07-01 | 10.62 | 10.93 | 10.6 | 10.93 | +2.92% | 23,235 | 25,081,882 |
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：