股票概览
11.15
+3.72%
+0.4
11.32
开盘价
11.5
最高价
10.89
最低价
105,449
成交量
数据更新至: 2024-07-31
技术指标
10.73
MA5 (5日均线)
10.65
MA10 (10日均线)
10.72
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 | 11.32 | 11.5 | 10.89 | 11.15 | +3.72% | 105,449 | 117,064,837 |
| 2024-07-30 | 10.66 | 10.86 | 10.55 | 10.75 | +0.84% | 21,270 | 22,768,944 |
| 2024-07-29 | 10.63 | 10.75 | 10.44 | 10.66 | +0.38% | 17,946 | 19,061,203 |
| 2024-07-26 | 10.46 | 10.67 | 10.4 | 10.62 | +1.53% | 19,181 | 20,285,639 |
| 2024-07-25 | 10.33 | 10.56 | 10.14 | 10.46 | +1.45% | 24,432 | 25,340,379 |
| 2024-07-24 | 10.63 | 10.77 | 10.28 | 10.31 | -2.46% | 24,165 | 25,102,024 |
| 2024-07-23 | 10.85 | 10.92 | 10.57 | 10.57 | -2.31% | 18,401 | 19,786,718 |
| 2024-07-22 | 10.6 | 10.84 | 10.5 | 10.82 | +1.88% | 21,541 | 23,117,932 |
| 2024-07-19 | 10.51 | 10.67 | 10.36 | 10.62 | +1.05% | 17,318 | 18,298,921 |
| 2024-07-18 | 10.65 | 10.65 | 10.34 | 10.51 | -1.41% | 17,885 | 18,714,004 |
| 2024-07-17 | 10.86 | 10.9 | 10.65 | 10.66 | -1.84% | 18,751 | 20,109,750 |
| 2024-07-16 | 10.79 | 10.93 | 10.71 | 10.86 | -0.28% | 21,415 | 23,124,231 |
| 2024-07-15 | 11.28 | 11.29 | 10.8 | 10.89 | -1.18% | 28,724 | 31,328,570 |
| 2024-07-12 | 11.02 | 11.22 | 10.89 | 11.02 | +0.36% | 25,779 | 28,456,475 |
| 2024-07-11 | 10.6 | 11.01 | 10.59 | 10.98 | +5.48% | 35,034 | 37,984,086 |
| 2024-07-10 | 10.59 | 10.65 | 10.41 | 10.41 | -1.98% | 21,371 | 22,479,231 |
| 2024-07-09 | 10.49 | 10.67 | 10.25 | 10.62 | +1.63% | 37,037 | 38,984,135 |
| 2024-07-08 | 10.8 | 10.98 | 10.3 | 10.45 | -5.52% | 41,853 | 43,923,842 |
| 2024-07-05 | 10.86 | 11.13 | 10.7 | 11.06 | +1.37% | 23,328 | 25,570,714 |
| 2024-07-04 | 11.31 | 11.4 | 10.85 | 10.91 | -3.45% | 30,507 | 33,679,896 |
| 2024-07-03 | 11.59 | 11.65 | 11.29 | 11.3 | -3.42% | 38,069 | 43,596,841 |
| 2024-07-02 | 11.44 | 11.95 | 11.39 | 11.7 | +1.92% | 47,311 | 55,345,982 |
| 2024-07-01 | 11.31 | 11.49 | 11.15 | 11.48 | +0.97% | 28,928 | 32,805,476 |
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：