股票概览
10.55
+4.46%
+0.45
10.2
开盘价
10.55
最高价
9.99
最低价
24,325
成交量
数据更新至: 2024-07-31
技术指标
10.19
MA5 (5日均线)
10.25
MA10 (10日均线)
10.31
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 | 10.2 | 10.55 | 9.99 | 10.55 | +4.46% | 24,325 | 25,194,735 |
| 2024-07-30 | 9.88 | 10.17 | 9.87 | 10.1 | +1.92% | 16,917 | 16,990,916 |
| 2024-07-29 | 10.19 | 10.19 | 9.83 | 9.91 | -2.75% | 20,400 | 20,284,178 |
| 2024-07-26 | 10.23 | 10.38 | 10.11 | 10.19 | +0.1% | 21,628 | 22,127,652 |
| 2024-07-25 | 9.89 | 10.58 | 9.81 | 10.18 | +2.52% | 38,621 | 39,667,480 |
| 2024-07-24 | 10.2 | 10.37 | 9.87 | 9.93 | -3.22% | 24,459 | 24,517,219 |
| 2024-07-23 | 10.45 | 10.68 | 10.22 | 10.26 | -2.56% | 19,297 | 20,139,220 |
| 2024-07-22 | 10.51 | 10.68 | 10.46 | 10.53 | -0.09% | 14,996 | 15,842,181 |
| 2024-07-19 | 10.25 | 10.58 | 10.16 | 10.54 | +2.53% | 22,815 | 23,776,989 |
| 2024-07-18 | 10.3 | 10.37 | 9.89 | 10.28 | -0.58% | 19,398 | 19,616,077 |
| 2024-07-17 | 10.39 | 10.58 | 10.33 | 10.34 | +0.1% | 20,335 | 21,239,391 |
| 2024-07-16 | 10.48 | 10.48 | 10.18 | 10.33 | -0.1% | 11,012 | 11,336,830 |
| 2024-07-15 | 10.71 | 10.93 | 10.33 | 10.34 | -4.08% | 17,977 | 18,875,579 |
| 2024-07-12 | 10.63 | 11.05 | 10.63 | 10.78 | +0.84% | 19,639 | 21,348,492 |
| 2024-07-11 | 10.35 | 10.75 | 10.35 | 10.69 | +5.11% | 24,074 | 25,516,584 |
| 2024-07-10 | 10.19 | 10.56 | 10 | 10.17 | -0.1% | 21,250 | 21,916,018 |
| 2024-07-09 | 10.05 | 10.21 | 9.88 | 10.18 | +1.09% | 19,460 | 19,560,893 |
| 2024-07-08 | 10.35 | 10.35 | 10.05 | 10.07 | -3.54% | 20,717 | 21,027,221 |
| 2024-07-05 | 10.36 | 10.48 | 10.15 | 10.44 | +0.77% | 10,311 | 10,680,366 |
| 2024-07-04 | 10.73 | 10.74 | 10.32 | 10.36 | -3.27% | 16,025 | 16,795,290 |
| 2024-07-03 | 10.85 | 10.94 | 10.67 | 10.71 | -1.2% | 13,613 | 14,686,042 |
| 2024-07-02 | 10.69 | 11.01 | 10.68 | 10.84 | +1.21% | 21,680 | 23,590,769 |
| 2024-07-01 | 10.61 | 10.94 | 10.52 | 10.71 | +0.56% | 15,053 | 16,108,936 |
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：