股票概览
12.96
+10.02%
+1.18
11.79
开盘价
12.96
最高价
11.46
最低价
2,259,722
成交量
数据更新至: 2024-07-31
技术指标
11.73
MA5 (5日均线)
10.70
MA10 (10日均线)
10.44
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 | 11.79 | 12.96 | 11.46 | 12.96 | +10.02% | 2,259,722 | 2,756,167,541 |
| 2024-07-30 | 11.76 | 12.62 | 11.58 | 11.78 | -1.83% | 2,014,102 | 2,416,633,914 |
| 2024-07-29 | 10.91 | 12.26 | 10.81 | 12 | +7.62% | 1,990,539 | 2,287,853,537 |
| 2024-07-26 | 10.46 | 11.42 | 10.36 | 11.15 | +3.82% | 1,920,472 | 2,091,118,352 |
| 2024-07-25 | 9.94 | 10.93 | 9.76 | 10.74 | +8.05% | 1,861,599 | 1,977,910,921 |
| 2024-07-24 | 9.5 | 10.29 | 9.42 | 9.94 | +3.65% | 933,077 | 924,599,842 |
| 2024-07-23 | 9.51 | 9.95 | 9.43 | 9.59 | -0.1% | 775,067 | 755,007,822 |
| 2024-07-22 | 9.51 | 9.72 | 9.43 | 9.6 | +0.52% | 458,197 | 439,148,411 |
| 2024-07-19 | 9.66 | 9.82 | 9.54 | 9.55 | -1.75% | 457,506 | 441,746,818 |
| 2024-07-18 | 9.71 | 9.93 | 9.5 | 9.72 | -1.32% | 543,305 | 525,273,619 |
| 2024-07-17 | 10.37 | 10.37 | 9.83 | 9.85 | -5.11% | 635,776 | 636,453,595 |
| 2024-07-16 | 10.28 | 10.38 | 10.1 | 10.38 | +0.1% | 541,323 | 554,835,416 |
| 2024-07-15 | 10.49 | 10.68 | 10.28 | 10.37 | -1.61% | 562,693 | 586,339,901 |
| 2024-07-12 | 10.4 | 10.76 | 10.36 | 10.54 | +0.57% | 766,712 | 808,931,688 |
| 2024-07-11 | 10.61 | 10.65 | 10.4 | 10.48 | +0.58% | 900,962 | 946,574,316 |
| 2024-07-10 | 10.39 | 10.76 | 10.28 | 10.42 | -0.19% | 1,354,629 | 1,424,094,285 |
| 2024-07-09 | 9.48 | 10.44 | 9.4 | 10.44 | +10.01% | 1,548,587 | 1,565,476,606 |
| 2024-07-08 | 9.8 | 9.84 | 9.45 | 9.49 | -2.77% | 562,673 | 538,252,010 |
| 2024-07-05 | 9.88 | 9.96 | 9.63 | 9.76 | -2.5% | 664,148 | 648,603,894 |
| 2024-07-04 | 10.41 | 10.45 | 9.9 | 10.01 | -4.67% | 902,906 | 913,936,411 |
| 2024-07-03 | 10.5 | 10.8 | 10.38 | 10.5 | +1.55% | 928,272 | 984,476,932 |
| 2024-07-02 | 10.63 | 10.65 | 10.29 | 10.34 | -3.45% | 687,105 | 717,463,359 |
| 2024-07-01 | 10.6 | 10.79 | 10.41 | 10.71 | +0.66% | 703,799 | 747,131,373 |
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：