股票概览
11.11
+3.16%
+0.34
10.74
开盘价
11.17
最高价
10.69
最低价
84,183
成交量
数据更新至: 2024-07-31
技术指标
10.75
MA5 (5日均线)
10.61
MA10 (10日均线)
10.82
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 | 10.74 | 11.17 | 10.69 | 11.11 | +3.16% | 84,183 | 92,662,042 |
| 2024-07-30 | 10.59 | 10.83 | 10.58 | 10.77 | +0.94% | 64,989 | 69,788,053 |
| 2024-07-29 | 10.6 | 10.82 | 10.57 | 10.67 | +1.14% | 66,568 | 71,184,457 |
| 2024-07-26 | 10.4 | 10.63 | 10.36 | 10.55 | -1.03% | 81,080 | 85,283,261 |
| 2024-07-25 | 10.62 | 10.86 | 10.32 | 10.66 | +3.9% | 121,519 | 128,380,589 |
| 2024-07-24 | 10.51 | 10.59 | 10.23 | 10.26 | -2.66% | 45,042 | 46,715,503 |
| 2024-07-23 | 10.61 | 10.79 | 10.52 | 10.54 | -1.5% | 48,499 | 51,845,164 |
| 2024-07-22 | 10.59 | 10.77 | 10.55 | 10.7 | +1.42% | 49,575 | 52,986,205 |
| 2024-07-19 | 10.13 | 10.62 | 10.11 | 10.55 | +3.03% | 58,276 | 60,878,436 |
| 2024-07-18 | 10.48 | 10.48 | 10.09 | 10.24 | -2.57% | 56,739 | 57,875,575 |
| 2024-07-17 | 10.66 | 10.75 | 10.5 | 10.51 | -1.41% | 42,239 | 44,629,432 |
| 2024-07-16 | 10.6 | 10.72 | 10.48 | 10.66 | +0.19% | 43,422 | 46,065,082 |
| 2024-07-15 | 11 | 11.04 | 10.56 | 10.64 | -3.54% | 74,358 | 79,687,688 |
| 2024-07-12 | 11.08 | 11.23 | 11.02 | 11.03 | -1.25% | 48,150 | 53,464,822 |
| 2024-07-11 | 11.02 | 11.24 | 10.99 | 11.17 | +1.36% | 74,272 | 82,632,362 |
| 2024-07-10 | 11.21 | 11.35 | 11.01 | 11.02 | -1.78% | 50,077 | 55,804,369 |
| 2024-07-09 | 11.02 | 11.27 | 10.68 | 11.22 | +1.81% | 79,787 | 87,823,781 |
| 2024-07-08 | 11.59 | 11.59 | 11 | 11.02 | -4.92% | 75,332 | 84,236,712 |
| 2024-07-05 | 11.38 | 11.69 | 11.13 | 11.59 | +1.58% | 68,994 | 79,350,027 |
| 2024-07-04 | 11.8 | 12 | 11.38 | 11.41 | -5.07% | 102,895 | 119,579,424 |
| 2024-07-03 | 12.47 | 12.55 | 11.99 | 12.02 | -4.98% | 140,295 | 171,098,116 |
| 2024-07-02 | 12.26 | 12.87 | 12.21 | 12.65 | +2.51% | 189,176 | 239,634,573 |
| 2024-07-01 | 12.24 | 12.51 | 11.96 | 12.34 | +0.33% | 123,485 | 150,866,305 |
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：