股票概览
11.02
+2.51%
+0.27
10.86
开盘价
11.05
最高价
10.75
最低价
9,510
成交量
数据更新至: 2024-07-31
技术指标
10.73
MA5 (5日均线)
10.58
MA10 (10日均线)
10.74
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 | 10.86 | 11.05 | 10.75 | 11.02 | +2.51% | 9,510 | 10,383,958 |
| 2024-07-30 | 10.73 | 10.77 | 10.52 | 10.75 | +0.94% | 6,670 | 7,134,983 |
| 2024-07-29 | 10.64 | 10.78 | 10.52 | 10.65 | -0.47% | 7,726 | 8,238,639 |
| 2024-07-26 | 10.47 | 10.71 | 10.45 | 10.7 | +1.81% | 7,129 | 7,560,953 |
| 2024-07-25 | 10.33 | 10.57 | 10.26 | 10.51 | +1.55% | 6,452 | 6,725,763 |
| 2024-07-24 | 10.31 | 10.57 | 10.21 | 10.35 | -0.29% | 12,278 | 12,736,518 |
| 2024-07-23 | 10.49 | 10.78 | 10.36 | 10.38 | -1.52% | 12,462 | 13,227,853 |
| 2024-07-22 | 10.34 | 10.7 | 10.34 | 10.54 | +0.48% | 9,043 | 9,532,350 |
| 2024-07-19 | 10.5 | 10.58 | 10.28 | 10.49 | +0.38% | 6,507 | 6,809,312 |
| 2024-07-18 | 10.9 | 10.9 | 10.26 | 10.45 | -1.23% | 8,658 | 9,042,655 |
| 2024-07-17 | 10.8 | 10.83 | 10.5 | 10.58 | -1.95% | 5,835 | 6,175,717 |
| 2024-07-16 | 11.01 | 11.04 | 10.73 | 10.79 | -2% | 8,180 | 8,841,719 |
| 2024-07-15 | 11.13 | 11.28 | 10.87 | 11.01 | -1.08% | 6,800 | 7,474,121 |
| 2024-07-12 | 11.2 | 11.34 | 11.08 | 11.13 | -0.54% | 9,358 | 10,474,514 |
| 2024-07-11 | 10.74 | 11.24 | 10.74 | 11.19 | +4.68% | 12,583 | 13,930,380 |
| 2024-07-10 | 10.8 | 10.92 | 10.62 | 10.69 | -1.93% | 8,511 | 9,150,488 |
| 2024-07-09 | 10.66 | 10.9 | 10.33 | 10.9 | +2.25% | 9,398 | 9,992,969 |
| 2024-07-08 | 10.96 | 11.04 | 10.6 | 10.66 | -3.62% | 9,574 | 10,247,696 |
| 2024-07-05 | 10.85 | 11.07 | 10.66 | 11.06 | +1% | 7,082 | 7,726,821 |
| 2024-07-04 | 11.3 | 11.37 | 10.85 | 10.95 | -3.1% | 8,764 | 9,633,782 |
| 2024-07-03 | 11.43 | 11.47 | 11.22 | 11.3 | -1.14% | 5,518 | 6,237,478 |
| 2024-07-02 | 11.38 | 11.48 | 11.29 | 11.43 | +0.88% | 7,418 | 8,472,861 |
| 2024-07-01 | 11.22 | 11.4 | 11.12 | 11.33 | 0% | 7,401 | 8,331,678 |
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：