股票概览
10.57
+2.92%
+0.3
10.68
开盘价
10.68
最高价
10.14
最低价
13,105
成交量
数据更新至: 2024-07-31
技术指标
10.16
MA5 (5日均线)
10.06
MA10 (10日均线)
10.06
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 | 10.68 | 10.68 | 10.14 | 10.57 | +2.92% | 13,105 | 13,696,697 |
| 2024-07-30 | 9.88 | 10.37 | 9.88 | 10.27 | +2.8% | 11,581 | 11,765,459 |
| 2024-07-29 | 10.02 | 10.16 | 9.75 | 9.99 | -0.2% | 4,332 | 4,312,587 |
| 2024-07-26 | 9.95 | 10.19 | 9.91 | 10.01 | +0.5% | 4,990 | 4,996,186 |
| 2024-07-25 | 9.8 | 10.18 | 9.72 | 9.96 | +1.22% | 9,753 | 9,653,050 |
| 2024-07-24 | 9.85 | 10.11 | 9.83 | 9.84 | -2.67% | 7,555 | 7,495,136 |
| 2024-07-23 | 10.27 | 10.38 | 10 | 10.11 | -1.27% | 12,284 | 12,575,513 |
| 2024-07-22 | 10.1 | 10.58 | 10.06 | 10.24 | +3.64% | 25,885 | 26,673,259 |
| 2024-07-19 | 9.69 | 9.98 | 9.63 | 9.88 | +1.96% | 7,787 | 7,661,541 |
| 2024-07-18 | 9.7 | 9.75 | 9.49 | 9.69 | -1.32% | 8,910 | 8,538,337 |
| 2024-07-17 | 9.95 | 10.01 | 9.78 | 9.82 | -1.21% | 6,960 | 6,859,656 |
| 2024-07-16 | 9.92 | 10.06 | 9.79 | 9.94 | +0.2% | 7,138 | 7,066,334 |
| 2024-07-15 | 10.07 | 10.09 | 9.79 | 9.92 | -1.29% | 10,000 | 9,875,888 |
| 2024-07-12 | 10.26 | 10.32 | 9.95 | 10.05 | -2.14% | 11,365 | 11,521,617 |
| 2024-07-11 | 10.2 | 10.37 | 10.09 | 10.27 | +1.68% | 11,539 | 11,816,734 |
| 2024-07-10 | 10.12 | 10.31 | 10.02 | 10.1 | -0.59% | 5,900 | 5,987,117 |
| 2024-07-09 | 10.09 | 10.22 | 9.78 | 10.16 | +1.6% | 14,753 | 14,755,646 |
| 2024-07-08 | 10.22 | 10.24 | 9.95 | 10 | -2.34% | 12,353 | 12,375,727 |
| 2024-07-05 | 10.19 | 10.33 | 9.98 | 10.24 | +1.59% | 10,857 | 11,097,549 |
| 2024-07-04 | 10.54 | 10.54 | 9.98 | 10.08 | -2.98% | 15,333 | 15,512,956 |
| 2024-07-03 | 10.56 | 10.73 | 10.37 | 10.39 | -2.26% | 11,079 | 11,662,108 |
| 2024-07-02 | 10.25 | 10.84 | 10.2 | 10.63 | +2.71% | 11,666 | 12,428,204 |
| 2024-07-01 | 10.48 | 10.48 | 10.1 | 10.35 | -0.96% | 12,610 | 12,915,937 |
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：