股票概览
10.63
+3.1%
+0.32
10.31
开盘价
10.73
最高价
10.2
最低价
126,935
成交量
数据更新至: 2024-07-31
技术指标
10.35
MA5 (5日均线)
10.54
MA10 (10日均线)
10.25
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 | 10.31 | 10.73 | 10.2 | 10.63 | +3.1% | 126,935 | 133,415,851 |
| 2024-07-30 | 10.24 | 10.48 | 10.15 | 10.31 | -0.39% | 104,491 | 107,710,287 |
| 2024-07-29 | 10.14 | 10.4 | 9.97 | 10.35 | +2.37% | 125,180 | 127,862,649 |
| 2024-07-26 | 10.21 | 10.3 | 9.97 | 10.11 | -2.13% | 119,832 | 121,154,884 |
| 2024-07-25 | 10.68 | 10.68 | 10.22 | 10.33 | -3.37% | 137,461 | 142,657,210 |
| 2024-07-24 | 10.8 | 10.99 | 10.43 | 10.69 | -5.4% | 221,953 | 237,300,267 |
| 2024-07-23 | 12.4 | 12.4 | 11.07 | 11.3 | -2.5% | 335,801 | 396,993,716 |
| 2024-07-22 | 11.59 | 11.59 | 11.59 | 11.59 | +9.96% | 30,411 | 35,246,210 |
| 2024-07-19 | 9.58 | 10.54 | 9.47 | 10.54 | +10.02% | 57,803 | 59,699,247 |
| 2024-07-18 | 9.51 | 9.9 | 9.27 | 9.58 | -1.14% | 41,594 | 39,418,510 |
| 2024-07-17 | 9.95 | 9.98 | 9.68 | 9.69 | -2.42% | 27,269 | 26,670,726 |
| 2024-07-16 | 9.81 | 9.96 | 9.72 | 9.93 | +0.71% | 20,593 | 20,322,124 |
| 2024-07-15 | 10.14 | 10.19 | 9.82 | 9.86 | -1.89% | 30,817 | 30,581,525 |
| 2024-07-12 | 10.29 | 10.29 | 9.99 | 10.05 | -1.28% | 31,578 | 31,868,804 |
| 2024-07-11 | 10.1 | 10.23 | 10.02 | 10.18 | +2.83% | 38,070 | 38,646,174 |
| 2024-07-10 | 9.87 | 10.03 | 9.76 | 9.9 | -0.5% | 31,188 | 30,963,920 |
| 2024-07-09 | 9.9 | 9.96 | 9.55 | 9.95 | +1.53% | 36,521 | 35,741,242 |
| 2024-07-08 | 10.22 | 10.22 | 9.78 | 9.8 | -3.83% | 36,800 | 36,469,652 |
| 2024-07-05 | 9.92 | 10.27 | 9.74 | 10.19 | +1.29% | 47,690 | 48,054,593 |
| 2024-07-04 | 10.3 | 10.93 | 10.03 | 10.06 | -2.33% | 64,974 | 67,114,155 |
| 2024-07-03 | 10.64 | 10.66 | 10.29 | 10.3 | -4.36% | 61,423 | 63,934,140 |
| 2024-07-02 | 10.35 | 10.98 | 10.35 | 10.77 | +4.06% | 82,632 | 88,984,178 |
| 2024-07-01 | 10.31 | 10.42 | 10.1 | 10.35 | -0.67% | 38,008 | 38,918,424 |
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：