股票概览
10.94
+5.09%
+0.53
10.4
开盘价
10.96
最高价
10.38
最低价
19,005
成交量
数据更新至: 2024-07-31
技术指标
10.47
MA5 (5日均线)
10.38
MA10 (10日均线)
10.60
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 | 10.4 | 10.96 | 10.38 | 10.94 | +5.09% | 19,005 | 20,421,174 |
| 2024-07-30 | 10.38 | 10.49 | 10.29 | 10.41 | -0.19% | 13,383 | 13,908,329 |
| 2024-07-29 | 10.68 | 10.68 | 10.28 | 10.43 | 0% | 15,180 | 15,828,094 |
| 2024-07-26 | 10.19 | 10.5 | 10.15 | 10.43 | +2.76% | 14,422 | 14,964,732 |
| 2024-07-25 | 10.02 | 10.25 | 9.86 | 10.15 | +1.6% | 12,954 | 13,059,382 |
| 2024-07-24 | 10.33 | 10.33 | 9.97 | 9.99 | -2.44% | 16,603 | 16,692,853 |
| 2024-07-23 | 10.45 | 10.53 | 10.24 | 10.24 | -2.01% | 9,427 | 9,786,814 |
| 2024-07-22 | 10.43 | 10.55 | 10.35 | 10.45 | +0.48% | 10,752 | 11,229,673 |
| 2024-07-19 | 10.33 | 10.64 | 10.31 | 10.4 | +0.29% | 14,106 | 14,790,112 |
| 2024-07-18 | 10.49 | 10.65 | 10.28 | 10.37 | -2.35% | 13,335 | 13,833,430 |
| 2024-07-17 | 10.9 | 10.91 | 10.59 | 10.62 | -2.57% | 12,958 | 13,841,680 |
| 2024-07-16 | 10.93 | 11.01 | 10.8 | 10.9 | +0.09% | 10,560 | 11,503,239 |
| 2024-07-15 | 11.06 | 11.17 | 10.82 | 10.89 | -2.59% | 12,190 | 13,328,657 |
| 2024-07-12 | 11.08 | 11.19 | 11 | 11.18 | +0.81% | 14,533 | 16,130,448 |
| 2024-07-11 | 10.77 | 11.1 | 10.77 | 11.09 | +4.43% | 21,624 | 23,772,425 |
| 2024-07-10 | 10.53 | 10.88 | 10.51 | 10.62 | -0.19% | 16,110 | 17,255,254 |
| 2024-07-09 | 10.41 | 10.71 | 10.21 | 10.64 | +1.82% | 20,454 | 21,484,670 |
| 2024-07-08 | 10.81 | 10.87 | 10.41 | 10.45 | -4.04% | 15,199 | 16,043,594 |
| 2024-07-05 | 10.86 | 10.97 | 10.63 | 10.89 | +0.46% | 19,987 | 21,504,328 |
| 2024-07-04 | 11.11 | 11.25 | 10.84 | 10.84 | -2.69% | 16,458 | 18,141,254 |
| 2024-07-03 | 11.3 | 11.43 | 11.12 | 11.14 | -1.42% | 13,833 | 15,517,893 |
| 2024-07-02 | 11.39 | 11.49 | 11.27 | 11.3 | -0.62% | 11,560 | 13,144,892 |
| 2024-07-01 | 11.3 | 11.43 | 11.1 | 11.37 | +0.26% | 15,916 | 17,915,807 |
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：