股票概览
10.72
+1.9%
+0.2
10.47
开盘价
10.78
最高价
10.46
最低价
15,991
成交量
数据更新至: 2024-07-31
技术指标
10.47
MA5 (5日均线)
10.47
MA10 (10日均线)
10.62
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 | 10.47 | 10.78 | 10.46 | 10.72 | +1.9% | 15,991 | 17,007,617 |
| 2024-07-30 | 10.46 | 10.57 | 10.43 | 10.52 | +1.54% | 13,746 | 14,431,138 |
| 2024-07-29 | 10.42 | 10.43 | 10.3 | 10.36 | -0.29% | 5,155 | 5,334,995 |
| 2024-07-26 | 10.31 | 10.44 | 10.31 | 10.39 | +0.19% | 5,978 | 6,218,911 |
| 2024-07-25 | 10.26 | 10.39 | 10.2 | 10.37 | +1.17% | 8,050 | 8,294,366 |
| 2024-07-24 | 10.4 | 10.4 | 10.2 | 10.25 | -1.44% | 13,247 | 13,612,859 |
| 2024-07-23 | 10.5 | 10.51 | 10.38 | 10.4 | -0.86% | 9,526 | 9,944,802 |
| 2024-07-22 | 10.54 | 10.58 | 10.45 | 10.49 | -0.76% | 11,190 | 11,741,746 |
| 2024-07-19 | 10.54 | 10.66 | 10.51 | 10.57 | -0.09% | 8,656 | 9,153,758 |
| 2024-07-18 | 10.52 | 10.59 | 10.38 | 10.58 | +0.28% | 10,180 | 10,677,646 |
| 2024-07-17 | 10.5 | 10.59 | 10.44 | 10.55 | +0.19% | 9,115 | 9,584,058 |
| 2024-07-16 | 10.65 | 10.68 | 10.46 | 10.53 | -0.94% | 12,855 | 13,548,010 |
| 2024-07-15 | 10.85 | 10.91 | 10.62 | 10.63 | -1.94% | 12,053 | 12,876,697 |
| 2024-07-12 | 10.84 | 10.95 | 10.8 | 10.84 | -0.37% | 8,017 | 8,707,656 |
| 2024-07-11 | 10.75 | 10.89 | 10.75 | 10.88 | +2.06% | 11,908 | 12,893,518 |
| 2024-07-10 | 10.67 | 10.78 | 10.58 | 10.66 | -0.47% | 9,061 | 9,684,386 |
| 2024-07-09 | 10.73 | 10.8 | 10.43 | 10.71 | -0.09% | 22,782 | 24,169,242 |
| 2024-07-08 | 11.11 | 11.12 | 10.7 | 10.72 | -3.86% | 20,473 | 22,201,081 |
| 2024-07-05 | 11.08 | 11.19 | 11.04 | 11.15 | +0.63% | 9,990 | 11,123,951 |
| 2024-07-04 | 11.11 | 11.15 | 11.01 | 11.08 | -0.45% | 13,449 | 14,862,441 |
| 2024-07-03 | 11.29 | 11.42 | 11.07 | 11.13 | -1.59% | 23,165 | 25,946,519 |
| 2024-07-02 | 11.91 | 11.94 | 11.25 | 11.31 | -11.85% | 54,004 | 61,933,084 |
| 2024-07-01 | 12.29 | 12.83 | 12.28 | 12.83 | +4.48% | 55,518 | 69,881,026 |
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：