股票概览
10.89
+1.59%
+0.17
10.65
开盘价
10.97
最高价
10.65
最低价
13,324
成交量
数据更新至: 2024-07-31
技术指标
10.70
MA5 (5日均线)
10.62
MA10 (10日均线)
10.77
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 | 10.65 | 10.97 | 10.65 | 10.89 | +1.59% | 13,324 | 14,491,665 |
| 2024-07-30 | 10.72 | 10.85 | 10.65 | 10.72 | -0.46% | 5,259 | 5,662,360 |
| 2024-07-29 | 10.68 | 10.85 | 10.59 | 10.77 | +0.65% | 5,494 | 5,903,464 |
| 2024-07-26 | 10.49 | 10.75 | 10.48 | 10.7 | +2.59% | 10,744 | 11,459,232 |
| 2024-07-25 | 10.18 | 10.5 | 10.13 | 10.43 | +1.36% | 6,993 | 7,226,479 |
| 2024-07-24 | 10.4 | 10.55 | 10.28 | 10.29 | -0.96% | 8,529 | 8,823,529 |
| 2024-07-23 | 10.65 | 10.66 | 10.39 | 10.39 | -2.07% | 9,386 | 9,880,876 |
| 2024-07-22 | 10.78 | 10.79 | 10.51 | 10.61 | -1.12% | 7,967 | 8,448,444 |
| 2024-07-19 | 10.54 | 10.79 | 10.46 | 10.73 | +0.75% | 6,663 | 7,130,441 |
| 2024-07-18 | 10.78 | 10.78 | 10.3 | 10.65 | -1.11% | 12,585 | 13,205,965 |
| 2024-07-17 | 11.04 | 11.1 | 10.72 | 10.77 | -2.53% | 11,576 | 12,553,308 |
| 2024-07-16 | 11 | 11.25 | 10.92 | 11.05 | +0.18% | 9,402 | 10,430,716 |
| 2024-07-15 | 11.08 | 11.18 | 11.01 | 11.03 | -1.43% | 8,852 | 9,790,414 |
| 2024-07-12 | 11.09 | 11.3 | 11.09 | 11.19 | +0.09% | 11,046 | 12,368,752 |
| 2024-07-11 | 11.08 | 11.22 | 10.9 | 11.18 | +2.57% | 17,486 | 19,443,988 |
| 2024-07-10 | 11.02 | 11.02 | 10.82 | 10.9 | -0.73% | 10,848 | 11,838,204 |
| 2024-07-09 | 10.65 | 11.07 | 10.45 | 10.98 | +3.78% | 17,210 | 18,629,089 |
| 2024-07-08 | 10.66 | 10.73 | 10.4 | 10.58 | -1.58% | 14,700 | 15,527,579 |
| 2024-07-05 | 10.7 | 10.82 | 10.38 | 10.75 | +0.47% | 16,085 | 17,074,931 |
| 2024-07-04 | 11.04 | 11.09 | 10.67 | 10.7 | -3.17% | 23,501 | 25,511,182 |
| 2024-07-03 | 11.66 | 11.7 | 11 | 11.05 | -5.56% | 33,877 | 37,983,152 |
| 2024-07-02 | 11.76 | 12.09 | 11.58 | 11.7 | -0.43% | 34,121 | 40,177,728 |
| 2024-07-01 | 11.54 | 11.81 | 11.33 | 11.75 | +2.35% | 31,029 | 35,913,116 |
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：