股票概览
10.68
+4.71%
+0.48
10.26
开盘价
10.82
最高价
10
最低价
29,626
成交量
数据更新至: 2024-07-31
技术指标
10.34
MA5 (5日均线)
10.61
MA10 (10日均线)
11.03
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 | 10.82 | 10 | 10.68 | +4.71% | 29,626 | 31,077,691 |
| 2024-07-30 | 10.28 | 10.57 | 10.15 | 10.2 | -0.97% | 22,401 | 23,162,816 |
| 2024-07-29 | 10.33 | 10.37 | 10.17 | 10.3 | -0.19% | 21,039 | 21,591,631 |
| 2024-07-26 | 10.27 | 10.57 | 10.2 | 10.32 | +1.18% | 17,124 | 17,781,388 |
| 2024-07-25 | 10.28 | 10.46 | 10 | 10.2 | -0.78% | 15,641 | 16,003,221 |
| 2024-07-24 | 10.59 | 10.71 | 10.2 | 10.28 | -3.75% | 23,225 | 23,998,204 |
| 2024-07-23 | 11.28 | 11.3 | 10.6 | 10.68 | -5.49% | 22,665 | 24,696,266 |
| 2024-07-22 | 11.08 | 11.3 | 11.02 | 11.3 | +1.07% | 19,114 | 21,374,485 |
| 2024-07-19 | 10.9 | 11.43 | 10.72 | 11.18 | +2.29% | 22,246 | 24,662,547 |
| 2024-07-18 | 10.67 | 10.94 | 10.32 | 10.93 | +1.11% | 22,197 | 23,715,529 |
| 2024-07-17 | 10.69 | 10.97 | 10.61 | 10.81 | +1.22% | 20,825 | 22,430,095 |
| 2024-07-16 | 10.68 | 10.92 | 10.52 | 10.68 | +0.09% | 30,948 | 33,040,447 |
| 2024-07-15 | 11.15 | 11.19 | 10.61 | 10.67 | -4.65% | 31,744 | 34,288,912 |
| 2024-07-12 | 11.83 | 11.9 | 11.15 | 11.19 | -4.11% | 32,074 | 36,309,720 |
| 2024-07-11 | 11.35 | 11.82 | 11.31 | 11.67 | +4.76% | 41,419 | 48,161,417 |
| 2024-07-10 | 11.36 | 11.55 | 11.09 | 11.14 | -1.76% | 26,115 | 29,504,128 |
| 2024-07-09 | 11.69 | 11.85 | 11.17 | 11.34 | -3.82% | 30,063 | 34,341,814 |
| 2024-07-08 | 12.75 | 12.77 | 11.68 | 11.79 | -8.39% | 27,625 | 33,181,657 |
| 2024-07-05 | 12.39 | 12.99 | 12.12 | 12.87 | +4.55% | 13,859 | 17,483,316 |
| 2024-07-04 | 12.73 | 12.88 | 12.26 | 12.31 | -4.43% | 13,425 | 16,793,562 |
| 2024-07-03 | 12.9 | 13.18 | 12.82 | 12.88 | -0.62% | 8,390 | 10,897,458 |
| 2024-07-02 | 13.3 | 13.35 | 12.94 | 12.96 | -1.89% | 12,058 | 15,843,493 |
| 2024-07-01 | 13.09 | 13.3 | 12.67 | 13.21 | +0.53% | 18,335 | 23,727,823 |
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：