股票概览
11.3
+6.3%
+0.67
10.63
开盘价
11.32
最高价
10.57
最低价
261,235
成交量
数据更新至: 2024-07-31
技术指标
10.86
MA5 (5日均线)
11.20
MA10 (10日均线)
11.72
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 | 10.63 | 11.32 | 10.57 | 11.3 | +6.3% | 261,235 | 287,697,010 |
| 2024-07-30 | 10.7 | 10.74 | 10.52 | 10.63 | -0.84% | 122,751 | 130,213,444 |
| 2024-07-29 | 11 | 11.01 | 10.71 | 10.72 | -2.1% | 133,482 | 144,113,721 |
| 2024-07-26 | 10.75 | 11.09 | 10.71 | 10.95 | +2.43% | 158,929 | 173,927,312 |
| 2024-07-25 | 10.82 | 10.85 | 10.64 | 10.69 | -1.02% | 146,174 | 156,701,393 |
| 2024-07-24 | 11.03 | 11.11 | 10.78 | 10.8 | -2.44% | 251,310 | 275,259,312 |
| 2024-07-23 | 11.46 | 11.49 | 11.05 | 11.07 | -3.32% | 234,645 | 264,375,790 |
| 2024-07-22 | 12.16 | 12.17 | 11.4 | 11.45 | -5.14% | 311,785 | 361,915,316 |
| 2024-07-19 | 12.27 | 12.27 | 11.99 | 12.07 | -1.63% | 165,279 | 199,706,725 |
| 2024-07-18 | 12.23 | 12.32 | 12.13 | 12.27 | +0.16% | 143,967 | 176,291,121 |
| 2024-07-17 | 12.72 | 12.76 | 12.23 | 12.25 | -3.77% | 242,003 | 299,813,212 |
| 2024-07-16 | 12.72 | 12.87 | 12.6 | 12.73 | -0.7% | 170,824 | 217,540,130 |
| 2024-07-15 | 12.85 | 13.02 | 12.72 | 12.82 | -0.23% | 204,834 | 263,805,686 |
| 2024-07-12 | 12.74 | 12.97 | 12.7 | 12.85 | +0.71% | 239,835 | 308,249,294 |
| 2024-07-11 | 12.29 | 12.8 | 12.16 | 12.76 | +4.68% | 336,933 | 424,108,346 |
| 2024-07-10 | 12.11 | 12.31 | 12.01 | 12.19 | +0.16% | 298,628 | 364,135,801 |
| 2024-07-09 | 11.66 | 12.18 | 11.65 | 12.17 | +4.2% | 407,017 | 487,788,500 |
| 2024-07-08 | 11.88 | 11.99 | 11.37 | 11.68 | +0.78% | 451,607 | 527,944,192 |
| 2024-07-05 | 11.45 | 11.6 | 11.33 | 11.59 | +1.22% | 98,240 | 112,648,241 |
| 2024-07-04 | 11.58 | 11.68 | 11.41 | 11.45 | -1.38% | 113,203 | 130,318,058 |
| 2024-07-03 | 11.58 | 11.77 | 11.57 | 11.61 | -0.43% | 104,899 | 122,465,516 |
| 2024-07-02 | 11.96 | 12 | 11.37 | 11.66 | -2.83% | 221,399 | 257,249,048 |
| 2024-07-01 | 11.61 | 12.04 | 11.57 | 12 | +3.54% | 164,456 | 194,884,792 |
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：