股票概览
11.42
+19.96%
+1.9
11.42
开盘价
11.42
最高价
10.35
最低价
606,053
成交量
数据更新至: 2024-07-31
技术指标
9.63
MA5 (5日均线)
9.51
MA10 (10日均线)
9.29
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 | 11.42 | 11.42 | 10.35 | 11.42 | +19.96% | 606,053 | 677,646,037 |
| 2024-07-30 | 9.05 | 9.52 | 9 | 9.52 | +4.5% | 124,172 | 115,657,132 |
| 2024-07-29 | 9.06 | 9.16 | 8.96 | 9.11 | +0.77% | 57,117 | 51,893,505 |
| 2024-07-26 | 9 | 9.15 | 8.97 | 9.04 | -0.33% | 68,729 | 62,226,302 |
| 2024-07-25 | 9.23 | 9.37 | 9.01 | 9.07 | -2.79% | 105,886 | 96,872,150 |
| 2024-07-24 | 9.2 | 9.44 | 9.01 | 9.33 | +0.65% | 130,075 | 120,355,337 |
| 2024-07-23 | 9.4 | 9.58 | 9.24 | 9.27 | -1.9% | 126,966 | 119,493,247 |
| 2024-07-22 | 9.38 | 9.58 | 9.22 | 9.45 | -2.88% | 201,286 | 188,776,723 |
| 2024-07-19 | 9.52 | 10.6 | 9.51 | 9.73 | +6.69% | 254,942 | 252,282,779 |
| 2024-07-18 | 8.85 | 9.14 | 8.53 | 9.12 | +3.05% | 126,296 | 112,221,164 |
| 2024-07-17 | 8.9 | 9.11 | 8.7 | 8.85 | -0.56% | 81,274 | 72,296,060 |
| 2024-07-16 | 8.77 | 9 | 8.57 | 8.9 | +1.25% | 72,110 | 63,331,416 |
| 2024-07-15 | 9.03 | 9.03 | 8.74 | 8.79 | -2.77% | 62,893 | 55,495,738 |
| 2024-07-12 | 9.23 | 9.36 | 9 | 9.04 | -2.27% | 79,682 | 72,743,884 |
| 2024-07-11 | 9.18 | 9.27 | 9.03 | 9.25 | +2.78% | 73,806 | 67,773,691 |
| 2024-07-10 | 9.21 | 9.3 | 8.95 | 9 | -3.02% | 74,182 | 67,787,335 |
| 2024-07-09 | 9.07 | 9.32 | 8.83 | 9.28 | +2.2% | 83,303 | 75,726,877 |
| 2024-07-08 | 9.3 | 9.33 | 9.05 | 9.08 | -2.37% | 47,648 | 43,647,424 |
| 2024-07-05 | 9.32 | 9.42 | 9.09 | 9.3 | -0.21% | 58,870 | 54,342,371 |
| 2024-07-04 | 9.53 | 9.63 | 9.32 | 9.32 | -2.92% | 73,131 | 69,196,097 |
| 2024-07-03 | 9.9 | 9.96 | 9.58 | 9.6 | -3.61% | 92,484 | 90,101,127 |
| 2024-07-02 | 9.95 | 10.23 | 9.87 | 9.96 | -0.4% | 97,800 | 98,317,801 |
| 2024-07-01 | 9.89 | 10.4 | 9.8 | 10 | +1.83% | 98,334 | 98,744,611 |
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：