股票概览
10.86
+4.83%
+0.5
10.4
开盘价
10.86
最高价
10.34
最低价
13,264
成交量
数据更新至: 2024-07-31
技术指标
10.42
MA5 (5日均线)
10.36
MA10 (10日均线)
10.64
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 | 10.86 | 10.34 | 10.86 | +4.83% | 13,264 | 14,125,780 |
| 2024-07-30 | 10.29 | 10.46 | 10.27 | 10.36 | -0.29% | 9,677 | 10,025,520 |
| 2024-07-29 | 10.46 | 10.61 | 10.24 | 10.39 | -0.29% | 13,376 | 13,929,399 |
| 2024-07-26 | 10.08 | 10.44 | 10.08 | 10.42 | +3.48% | 11,017 | 11,363,489 |
| 2024-07-25 | 9.88 | 10.17 | 9.81 | 10.07 | +0.8% | 10,519 | 10,542,057 |
| 2024-07-24 | 10.22 | 10.35 | 9.93 | 9.99 | -2.63% | 11,411 | 11,451,451 |
| 2024-07-23 | 10.45 | 10.55 | 10.22 | 10.26 | -1.82% | 9,481 | 9,868,647 |
| 2024-07-22 | 10.3 | 10.54 | 10.3 | 10.45 | 0% | 9,817 | 10,255,161 |
| 2024-07-19 | 10.34 | 10.59 | 10.24 | 10.45 | +1.46% | 15,021 | 15,715,180 |
| 2024-07-18 | 10.4 | 10.41 | 10.12 | 10.3 | -1.15% | 15,487 | 15,868,396 |
| 2024-07-17 | 10.68 | 10.89 | 10.4 | 10.42 | -3.61% | 15,743 | 16,523,061 |
| 2024-07-16 | 10.89 | 11.08 | 10.72 | 10.81 | -1.99% | 14,833 | 16,068,035 |
| 2024-07-15 | 11.36 | 11.46 | 10.88 | 11.03 | -2.73% | 13,986 | 15,431,141 |
| 2024-07-12 | 11.32 | 11.42 | 11.2 | 11.34 | -0.18% | 11,375 | 12,893,909 |
| 2024-07-11 | 11.26 | 11.39 | 11.1 | 11.36 | +3.84% | 13,645 | 15,400,426 |
| 2024-07-10 | 10.86 | 11.07 | 10.77 | 10.94 | +0.92% | 15,005 | 16,502,056 |
| 2024-07-09 | 10.55 | 10.85 | 10.37 | 10.84 | +2.36% | 12,458 | 13,277,802 |
| 2024-07-08 | 10.98 | 10.98 | 10.56 | 10.59 | -3.73% | 10,856 | 11,602,879 |
| 2024-07-05 | 10.86 | 11.09 | 10.7 | 11 | +0.73% | 11,679 | 12,745,610 |
| 2024-07-04 | 11.28 | 11.43 | 10.9 | 10.92 | -3.02% | 15,872 | 17,591,331 |
| 2024-07-03 | 11.33 | 11.58 | 11.24 | 11.26 | -1.75% | 9,789 | 11,145,946 |
| 2024-07-02 | 11.44 | 11.59 | 11.38 | 11.46 | +0.09% | 10,302 | 11,834,299 |
| 2024-07-01 | 11.35 | 11.49 | 11.01 | 11.45 | +1.69% | 18,078 | 20,339,665 |
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：