股票概览
11.14
+7.32%
+0.76
10.4
开盘价
11.39
最高价
10.38
最低价
4,844,677
成交量
数据更新至: 2024-07-31
技术指标
10.54
MA5 (5日均线)
10.51
MA10 (10日均线)
10.39
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 | 10.4 | 11.39 | 10.38 | 11.14 | +7.32% | 4,844,677 | 5,325,308,785 |
| 2024-07-30 | 10.36 | 10.44 | 10.3 | 10.38 | -0.19% | 1,048,107 | 1,087,728,514 |
| 2024-07-29 | 10.47 | 10.52 | 10.39 | 10.4 | -1.14% | 911,294 | 952,011,924 |
| 2024-07-26 | 10.28 | 10.65 | 10.26 | 10.52 | +2.43% | 1,627,670 | 1,709,272,228 |
| 2024-07-25 | 10.11 | 10.33 | 10.08 | 10.27 | +1.28% | 1,464,041 | 1,501,276,958 |
| 2024-07-24 | 10.33 | 10.37 | 10.11 | 10.14 | -2.03% | 1,618,385 | 1,653,866,185 |
| 2024-07-23 | 10.62 | 10.67 | 10.34 | 10.35 | -3.18% | 1,589,709 | 1,671,063,927 |
| 2024-07-22 | 10.86 | 10.9 | 10.57 | 10.69 | -0.09% | 1,939,132 | 2,077,274,601 |
| 2024-07-19 | 10.48 | 10.75 | 10.48 | 10.7 | +1.52% | 1,791,080 | 1,908,209,497 |
| 2024-07-18 | 10.47 | 10.59 | 10.37 | 10.54 | +0.38% | 1,484,562 | 1,556,252,288 |
| 2024-07-17 | 10.45 | 10.59 | 10.42 | 10.5 | +0.48% | 1,507,446 | 1,583,897,040 |
| 2024-07-16 | 10.34 | 10.48 | 10.29 | 10.45 | +1.16% | 1,339,593 | 1,396,260,491 |
| 2024-07-15 | 10.31 | 10.4 | 10.27 | 10.33 | -0.29% | 988,324 | 1,021,346,253 |
| 2024-07-12 | 10.41 | 10.47 | 10.32 | 10.36 | -0.67% | 1,276,222 | 1,324,453,467 |
| 2024-07-11 | 10.3 | 10.59 | 10.23 | 10.43 | +3.06% | 2,540,237 | 2,645,763,874 |
| 2024-07-10 | 10.06 | 10.3 | 10.03 | 10.12 | -0.1% | 1,524,608 | 1,550,173,818 |
| 2024-07-09 | 9.98 | 10.21 | 9.87 | 10.13 | +1.71% | 2,138,943 | 2,150,374,979 |
| 2024-07-08 | 10.15 | 10.19 | 9.93 | 9.96 | -2.45% | 1,644,105 | 1,650,284,832 |
| 2024-07-05 | 10.11 | 10.28 | 10.06 | 10.21 | +0.79% | 1,458,826 | 1,484,763,542 |
| 2024-07-04 | 10.23 | 10.36 | 10.13 | 10.13 | -1.27% | 1,506,043 | 1,538,406,350 |
| 2024-07-03 | 10.28 | 10.38 | 10 | 10.26 | -0.1% | 2,719,517 | 2,767,464,677 |
| 2024-07-02 | 10.49 | 10.57 | 10.23 | 10.27 | -1.91% | 2,214,498 | 2,306,228,980 |
| 2024-07-01 | 10.48 | 10.73 | 10.33 | 10.47 | -0.85% | 2,408,741 | 2,524,741,523 |
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：