股票概览
10.42
+1.46%
+0.15
10.26
开盘价
10.46
最高价
10.24
最低价
19,994
成交量
数据更新至: 2024-07-31
技术指标
10.29
MA5 (5日均线)
10.37
MA10 (10日均线)
10.30
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 | 10.26 | 10.46 | 10.24 | 10.42 | +1.46% | 19,994 | 20,768,905 |
| 2024-07-30 | 10.26 | 10.31 | 10.22 | 10.27 | +0.39% | 8,989 | 9,223,852 |
| 2024-07-29 | 10.29 | 10.35 | 10.17 | 10.23 | -0.78% | 11,554 | 11,831,994 |
| 2024-07-26 | 10.3 | 10.37 | 10.25 | 10.31 | +1.08% | 11,844 | 12,206,361 |
| 2024-07-25 | 10.29 | 10.36 | 10.18 | 10.2 | -0.87% | 14,306 | 14,681,507 |
| 2024-07-24 | 10.24 | 10.39 | 10.2 | 10.29 | -0.48% | 13,402 | 13,777,466 |
| 2024-07-23 | 10.8 | 11.05 | 10.32 | 10.34 | -4.26% | 57,945 | 62,044,958 |
| 2024-07-22 | 10.54 | 10.82 | 10.49 | 10.8 | +2.86% | 23,150 | 24,714,952 |
| 2024-07-19 | 10.28 | 10.51 | 10.24 | 10.5 | +1.65% | 16,827 | 17,492,722 |
| 2024-07-18 | 10.2 | 10.33 | 10.1 | 10.33 | +0.78% | 11,715 | 11,982,127 |
| 2024-07-17 | 10.16 | 10.25 | 10.08 | 10.25 | +0.79% | 9,890 | 10,074,240 |
| 2024-07-16 | 10.15 | 10.18 | 10.07 | 10.17 | 0% | 5,780 | 5,851,601 |
| 2024-07-15 | 10.13 | 10.18 | 10.05 | 10.17 | +0.39% | 6,775 | 6,857,096 |
| 2024-07-12 | 10.15 | 10.27 | 10.13 | 10.13 | +0.1% | 8,390 | 8,532,089 |
| 2024-07-11 | 10.12 | 10.17 | 10.03 | 10.12 | -0.39% | 12,235 | 12,350,250 |
| 2024-07-10 | 10.27 | 10.28 | 10.14 | 10.16 | -1.74% | 11,844 | 12,075,984 |
| 2024-07-09 | 10.16 | 10.39 | 10.06 | 10.34 | +1.77% | 13,374 | 13,677,032 |
| 2024-07-08 | 10.45 | 10.45 | 10.16 | 10.16 | -2.87% | 9,139 | 9,396,032 |
| 2024-07-05 | 10.3 | 10.49 | 10.12 | 10.46 | +1.45% | 9,497 | 9,808,359 |
| 2024-07-04 | 10.63 | 10.63 | 10.26 | 10.31 | -1.72% | 10,034 | 10,421,842 |
| 2024-07-03 | 10.49 | 10.55 | 10.42 | 10.49 | 0% | 10,122 | 10,621,536 |
| 2024-07-02 | 10.43 | 10.56 | 10.35 | 10.49 | +0.58% | 15,028 | 15,749,085 |
| 2024-07-01 | 10.18 | 10.52 | 10.1 | 10.43 | +2.46% | 19,619 | 20,284,376 |
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：