股票概览
10.43
+3.17%
+0.32
10.11
开盘价
10.45
最高价
10.08
最低价
13,382
成交量
数据更新至: 2024-07-31
技术指标
10.15
MA5 (5日均线)
10.19
MA10 (10日均线)
10.39
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 | 10.11 | 10.45 | 10.08 | 10.43 | +3.17% | 13,382 | 13,845,675 |
| 2024-07-30 | 9.94 | 10.13 | 9.93 | 10.11 | +0.9% | 5,574 | 5,604,024 |
| 2024-07-29 | 10.17 | 10.21 | 9.95 | 10.02 | -1.28% | 11,191 | 11,215,185 |
| 2024-07-26 | 10.07 | 10.23 | 10.05 | 10.15 | +1.1% | 7,340 | 7,463,560 |
| 2024-07-25 | 9.87 | 10.14 | 9.86 | 10.04 | +0.6% | 7,709 | 7,741,364 |
| 2024-07-24 | 10.02 | 10.18 | 9.93 | 9.98 | -0.89% | 8,598 | 8,625,215 |
| 2024-07-23 | 10.36 | 10.36 | 10.06 | 10.07 | -2.89% | 12,218 | 12,463,842 |
| 2024-07-22 | 10.41 | 10.5 | 10.3 | 10.37 | -0.38% | 7,205 | 7,485,986 |
| 2024-07-19 | 10.28 | 10.52 | 10.22 | 10.41 | +1.17% | 8,557 | 8,932,342 |
| 2024-07-18 | 10.28 | 10.36 | 10.12 | 10.29 | -0.87% | 9,970 | 10,190,015 |
| 2024-07-17 | 10.68 | 10.68 | 10.36 | 10.38 | -2.63% | 13,445 | 14,042,936 |
| 2024-07-16 | 10.62 | 10.7 | 10.51 | 10.66 | -0.84% | 10,806 | 11,453,133 |
| 2024-07-15 | 10.6 | 10.99 | 10.6 | 10.75 | +0.75% | 10,669 | 11,495,216 |
| 2024-07-12 | 10.66 | 10.75 | 10.51 | 10.67 | -0.74% | 13,174 | 13,998,970 |
| 2024-07-11 | 10.5 | 10.8 | 10.5 | 10.75 | +2.48% | 18,326 | 19,552,347 |
| 2024-07-10 | 10.64 | 10.66 | 10.46 | 10.49 | -1.41% | 9,675 | 10,223,751 |
| 2024-07-09 | 10.46 | 10.72 | 10.29 | 10.64 | +1.53% | 15,887 | 16,757,511 |
| 2024-07-08 | 10.5 | 10.6 | 10.27 | 10.48 | -1.13% | 17,053 | 17,782,656 |
| 2024-07-05 | 10.36 | 10.67 | 10.33 | 10.6 | +1.53% | 12,855 | 13,501,756 |
| 2024-07-04 | 10.86 | 10.98 | 10.38 | 10.44 | -4.04% | 24,636 | 26,112,155 |
| 2024-07-03 | 11.11 | 11.13 | 10.81 | 10.88 | -2.42% | 22,910 | 25,041,951 |
| 2024-07-02 | 11.18 | 11.34 | 11.1 | 11.15 | -1.06% | 14,591 | 16,322,056 |
| 2024-07-01 | 11.24 | 11.34 | 11.05 | 11.27 | +0.71% | 14,525 | 16,267,691 |
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：