股票概览
10.72
+6.56%
+0.66
10.08
开盘价
10.79
最高价
9.99
最低价
104,813
成交量
数据更新至: 2024-07-31
技术指标
10.15
MA5 (5日均线)
10.59
MA10 (10日均线)
11.06
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 | 10.08 | 10.79 | 9.99 | 10.72 | +6.56% | 104,813 | 110,226,234 |
| 2024-07-30 | 10 | 10.14 | 9.81 | 10.06 | +0.3% | 56,616 | 56,591,013 |
| 2024-07-29 | 9.88 | 10.19 | 9.75 | 10.03 | +1.83% | 88,982 | 88,964,061 |
| 2024-07-26 | 10.09 | 10.18 | 9.73 | 9.85 | -2.48% | 124,757 | 123,925,823 |
| 2024-07-25 | 10.17 | 10.38 | 10.06 | 10.1 | -2.04% | 51,277 | 52,198,458 |
| 2024-07-24 | 10.56 | 10.72 | 10.29 | 10.31 | -2.55% | 60,171 | 62,935,001 |
| 2024-07-23 | 11.33 | 11.35 | 10.58 | 10.58 | -6.78% | 89,953 | 98,158,960 |
| 2024-07-22 | 11.6 | 11.73 | 11.26 | 11.35 | -2.07% | 71,584 | 82,065,482 |
| 2024-07-19 | 11.24 | 11.76 | 11.13 | 11.59 | +2.75% | 84,996 | 97,942,044 |
| 2024-07-18 | 11.36 | 11.45 | 10.98 | 11.28 | -2.67% | 90,440 | 101,233,559 |
| 2024-07-17 | 11.81 | 11.86 | 11.59 | 11.59 | -1.78% | 50,446 | 59,114,308 |
| 2024-07-16 | 11.6 | 11.83 | 11.42 | 11.8 | +1.72% | 62,452 | 72,778,360 |
| 2024-07-15 | 11.72 | 11.89 | 11.59 | 11.6 | -1.44% | 51,581 | 60,424,758 |
| 2024-07-12 | 11.7 | 11.82 | 11.58 | 11.77 | -0.17% | 49,411 | 57,813,789 |
| 2024-07-11 | 11.82 | 11.89 | 11.63 | 11.79 | +1.38% | 72,740 | 85,586,388 |
| 2024-07-10 | 11.58 | 11.72 | 11.36 | 11.63 | 0% | 88,112 | 102,084,713 |
| 2024-07-09 | 11.09 | 11.68 | 11.01 | 11.63 | +4.87% | 93,968 | 107,495,366 |
| 2024-07-08 | 11.28 | 11.52 | 11.09 | 11.09 | -1.68% | 58,030 | 65,514,348 |
| 2024-07-05 | 11.02 | 11.38 | 10.93 | 11.28 | +1.62% | 51,313 | 57,335,563 |
| 2024-07-04 | 11.33 | 11.48 | 11.08 | 11.1 | -2.46% | 50,381 | 56,780,881 |
| 2024-07-03 | 11.27 | 11.58 | 11.14 | 11.38 | +0.35% | 58,177 | 66,191,869 |
| 2024-07-02 | 11.32 | 11.46 | 11.18 | 11.34 | +0.27% | 67,163 | 76,106,738 |
| 2024-07-01 | 11.47 | 11.5 | 11.05 | 11.31 | -0.88% | 69,143 | 77,773,129 |
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：