股票概览
11.01
+2.71%
+0.29
10.73
开盘价
11.09
最高价
10.66
最低价
14,366
成交量
数据更新至: 2024-07-31
技术指标
10.82
MA5 (5日均线)
10.92
MA10 (10日均线)
11.06
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 | 10.73 | 11.09 | 10.66 | 11.01 | +2.71% | 14,366 | 15,660,258 |
| 2024-07-30 | 10.84 | 10.84 | 10.6 | 10.72 | -1.2% | 8,448 | 9,072,228 |
| 2024-07-29 | 10.75 | 11.06 | 10.73 | 10.85 | +0.93% | 11,452 | 12,475,270 |
| 2024-07-26 | 10.76 | 10.94 | 10.68 | 10.75 | -0.19% | 10,115 | 10,892,390 |
| 2024-07-25 | 10.78 | 10.9 | 10.62 | 10.77 | -0.09% | 8,147 | 8,771,830 |
| 2024-07-24 | 10.91 | 10.97 | 10.76 | 10.78 | -1.19% | 11,129 | 12,077,567 |
| 2024-07-23 | 11.08 | 11.2 | 10.8 | 10.91 | -1.8% | 14,287 | 15,708,378 |
| 2024-07-22 | 11.01 | 11.23 | 11 | 11.11 | +0.54% | 10,629 | 11,846,489 |
| 2024-07-19 | 11.22 | 11.29 | 10.95 | 11.05 | -1.43% | 22,886 | 25,541,843 |
| 2024-07-18 | 11.1 | 11.25 | 10.93 | 11.21 | +0.63% | 12,498 | 13,890,383 |
| 2024-07-17 | 11.07 | 11.35 | 10.82 | 11.14 | +2.11% | 17,815 | 19,904,117 |
| 2024-07-16 | 10.93 | 11.09 | 10.71 | 10.91 | -0.18% | 17,912 | 19,493,973 |
| 2024-07-15 | 11.25 | 11.32 | 10.86 | 10.93 | -3.79% | 21,701 | 24,034,144 |
| 2024-07-12 | 11.48 | 11.64 | 11.25 | 11.36 | -1.13% | 22,170 | 25,366,209 |
| 2024-07-11 | 11.44 | 11.55 | 11.17 | 11.49 | +1.06% | 32,714 | 37,186,403 |
| 2024-07-10 | 11.18 | 11.41 | 11.01 | 11.37 | +0.98% | 21,365 | 23,970,648 |
| 2024-07-09 | 11.04 | 11.26 | 10.71 | 11.26 | +1.44% | 25,875 | 28,577,387 |
| 2024-07-08 | 11.13 | 11.33 | 11 | 11.1 | -0.63% | 19,850 | 22,162,912 |
| 2024-07-05 | 11.27 | 11.48 | 11.06 | 11.17 | -0.36% | 27,912 | 31,430,469 |
| 2024-07-04 | 11.36 | 11.7 | 10.97 | 11.21 | -1.32% | 44,310 | 50,019,423 |
| 2024-07-03 | 10.91 | 11.57 | 10.76 | 11.36 | +3.27% | 45,281 | 50,963,310 |
| 2024-07-02 | 10.5 | 11.26 | 10.37 | 11 | +4.46% | 35,480 | 38,354,635 |
| 2024-07-01 | 10.4 | 10.53 | 10.1 | 10.53 | +2.23% | 17,231 | 17,769,393 |
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：