股票概览
11.18
+4.39%
+0.47
10.7
开盘价
11.25
最高价
10.61
最低价
79,649
成交量
数据更新至: 2024-07-31
技术指标
10.84
MA5 (5日均线)
11.12
MA10 (10日均线)
11.51
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 | 10.7 | 11.25 | 10.61 | 11.18 | +4.39% | 79,649 | 87,475,836 |
| 2024-07-30 | 10.7 | 10.8 | 10.52 | 10.71 | +0.09% | 40,277 | 42,910,850 |
| 2024-07-29 | 11.08 | 11.08 | 10.66 | 10.7 | -2.46% | 45,141 | 48,559,655 |
| 2024-07-26 | 10.71 | 11.05 | 10.68 | 10.97 | +2.91% | 44,766 | 48,891,562 |
| 2024-07-25 | 10.69 | 10.85 | 10.63 | 10.66 | -0.93% | 57,714 | 61,811,331 |
| 2024-07-24 | 11.04 | 11.07 | 10.6 | 10.76 | -3.15% | 104,028 | 112,141,211 |
| 2024-07-23 | 11.46 | 11.51 | 11.09 | 11.11 | -3.22% | 68,278 | 76,915,592 |
| 2024-07-22 | 11.79 | 11.82 | 11.38 | 11.48 | -2.63% | 82,145 | 94,826,050 |
| 2024-07-19 | 11.82 | 11.89 | 11.72 | 11.79 | -0.59% | 51,338 | 60,455,306 |
| 2024-07-18 | 11.75 | 11.9 | 11.62 | 11.86 | +0.59% | 48,376 | 56,935,802 |
| 2024-07-17 | 11.88 | 11.91 | 11.71 | 11.79 | -0.67% | 37,654 | 44,394,984 |
| 2024-07-16 | 12.02 | 12.18 | 11.73 | 11.87 | -1.74% | 63,728 | 75,572,703 |
| 2024-07-15 | 12.3 | 12.3 | 12.03 | 12.08 | -1.15% | 49,366 | 59,738,173 |
| 2024-07-12 | 12.22 | 12.28 | 12.13 | 12.22 | +0.25% | 39,631 | 48,382,273 |
| 2024-07-11 | 12.01 | 12.22 | 11.91 | 12.19 | +2.35% | 67,084 | 81,144,052 |
| 2024-07-10 | 11.67 | 12.15 | 11.64 | 11.91 | +1.53% | 68,944 | 82,240,211 |
| 2024-07-09 | 11.68 | 11.79 | 11.48 | 11.73 | +0.6% | 60,587 | 70,522,424 |
| 2024-07-08 | 11.74 | 11.8 | 11.6 | 11.66 | -1.1% | 43,874 | 51,239,734 |
| 2024-07-05 | 11.68 | 11.83 | 11.54 | 11.79 | +0.6% | 67,365 | 78,764,235 |
| 2024-07-04 | 11.83 | 11.95 | 11.66 | 11.72 | -1.26% | 54,114 | 63,709,570 |
| 2024-07-03 | 11.91 | 12.04 | 11.85 | 11.87 | -0.75% | 34,650 | 41,295,027 |
| 2024-07-02 | 12.3 | 12.34 | 11.75 | 11.96 | -3.16% | 131,038 | 156,388,527 |
| 2024-07-01 | 11.82 | 12.42 | 11.82 | 12.35 | +4.04% | 91,102 | 110,819,925 |
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：