股票概览
11.28
+10.05%
+1.03
10.25
开盘价
11.28
最高价
10.2
最低价
92,177
成交量
数据更新至: 2024-07-31
技术指标
10.58
MA5 (5日均线)
10.87
MA10 (10日均线)
11.65
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 | 10.25 | 11.28 | 10.2 | 11.28 | +10.05% | 92,177 | 101,389,552 |
| 2024-07-30 | 10.19 | 10.35 | 10.14 | 10.25 | -0.29% | 23,723 | 24,282,826 |
| 2024-07-29 | 10.57 | 10.59 | 10.27 | 10.28 | -2.65% | 39,678 | 41,097,032 |
| 2024-07-26 | 10.52 | 10.65 | 10.5 | 10.56 | +0.19% | 37,677 | 39,874,305 |
| 2024-07-25 | 10.62 | 10.87 | 10.48 | 10.54 | -1.13% | 51,283 | 54,586,296 |
| 2024-07-24 | 10.54 | 10.72 | 10.46 | 10.66 | +0.76% | 53,950 | 57,305,753 |
| 2024-07-23 | 11.12 | 11.18 | 10.57 | 10.58 | -5.62% | 89,355 | 96,140,401 |
| 2024-07-22 | 11.5 | 11.58 | 11.17 | 11.21 | -3.2% | 66,123 | 74,706,985 |
| 2024-07-19 | 11.69 | 11.74 | 11.51 | 11.58 | -1.36% | 56,945 | 66,016,510 |
| 2024-07-18 | 11.62 | 11.76 | 11.46 | 11.74 | +0.43% | 45,455 | 52,985,452 |
| 2024-07-17 | 11.55 | 11.77 | 11.35 | 11.69 | +0.26% | 84,218 | 97,018,105 |
| 2024-07-16 | 12.26 | 12.31 | 11.58 | 11.66 | -5.51% | 114,753 | 135,285,546 |
| 2024-07-15 | 12.44 | 12.6 | 12.12 | 12.34 | -1.44% | 57,480 | 70,709,821 |
| 2024-07-12 | 12.71 | 12.74 | 12.48 | 12.52 | -2.57% | 65,278 | 82,066,772 |
| 2024-07-11 | 13.3 | 13.38 | 12.67 | 12.85 | -1.83% | 116,041 | 149,423,835 |
| 2024-07-10 | 12.76 | 13.18 | 12.51 | 13.09 | +2.59% | 63,415 | 82,524,357 |
| 2024-07-09 | 12.52 | 12.85 | 12.4 | 12.76 | +0.39% | 44,048 | 55,897,305 |
| 2024-07-08 | 12.44 | 12.74 | 12.35 | 12.71 | +1.6% | 58,042 | 73,047,303 |
| 2024-07-05 | 12.2 | 12.54 | 12.05 | 12.51 | +2.04% | 30,238 | 37,236,599 |
| 2024-07-04 | 12.63 | 12.69 | 12.14 | 12.26 | -2.7% | 42,888 | 53,110,215 |
| 2024-07-03 | 12.7 | 12.93 | 12.55 | 12.6 | -1.49% | 30,074 | 38,300,047 |
| 2024-07-02 | 12.75 | 12.94 | 12.58 | 12.79 | -0.08% | 44,222 | 56,558,862 |
| 2024-07-01 | 12.09 | 12.81 | 12.05 | 12.8 | +6.22% | 70,088 | 88,239,147 |
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：