股票概览
11.17
+3.33%
+0.36
10.81
开盘价
11.18
最高价
10.76
最低价
33,958
成交量
数据更新至: 2024-07-31
技术指标
10.71
MA5 (5日均线)
10.63
MA10 (10日均线)
10.68
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 | 10.81 | 11.18 | 10.76 | 11.17 | +3.33% | 33,958 | 37,470,166 |
| 2024-07-30 | 10.7 | 10.93 | 10.61 | 10.81 | +0.28% | 28,393 | 30,700,113 |
| 2024-07-29 | 10.51 | 10.97 | 10.51 | 10.78 | +2.96% | 42,463 | 45,794,700 |
| 2024-07-26 | 10.34 | 10.59 | 10.33 | 10.47 | +1.26% | 20,169 | 21,039,230 |
| 2024-07-25 | 10.41 | 10.51 | 10.19 | 10.34 | -0.1% | 22,130 | 22,952,441 |
| 2024-07-24 | 10.47 | 10.63 | 10.3 | 10.35 | -2.54% | 25,607 | 26,689,756 |
| 2024-07-23 | 10.73 | 10.94 | 10.58 | 10.62 | -0.65% | 36,481 | 39,185,933 |
| 2024-07-22 | 10.56 | 10.76 | 10.4 | 10.69 | +1.04% | 23,397 | 24,887,623 |
| 2024-07-19 | 10.45 | 10.75 | 10.32 | 10.58 | +0.86% | 26,688 | 28,154,139 |
| 2024-07-18 | 10.46 | 10.53 | 10.11 | 10.49 | -0.57% | 26,236 | 27,045,990 |
| 2024-07-17 | 10.8 | 11.04 | 10.53 | 10.55 | -2.41% | 28,263 | 30,187,283 |
| 2024-07-16 | 10.84 | 10.96 | 10.7 | 10.81 | -0.28% | 18,183 | 19,627,206 |
| 2024-07-15 | 11 | 11.09 | 10.7 | 10.84 | -1.45% | 23,509 | 25,528,310 |
| 2024-07-12 | 11.15 | 11.27 | 10.89 | 11 | -0.36% | 32,783 | 36,301,968 |
| 2024-07-11 | 10.77 | 11.05 | 10.7 | 11.04 | +5.04% | 41,144 | 44,840,532 |
| 2024-07-10 | 10.62 | 10.77 | 10.47 | 10.51 | -1.31% | 26,606 | 28,225,744 |
| 2024-07-09 | 10.52 | 10.74 | 10.16 | 10.65 | +1.33% | 35,445 | 37,236,426 |
| 2024-07-08 | 10.96 | 11.09 | 10.42 | 10.51 | -3.84% | 34,733 | 36,900,499 |
| 2024-07-05 | 10.52 | 10.96 | 10.28 | 10.93 | +4% | 45,220 | 48,568,706 |
| 2024-07-04 | 10.86 | 10.9 | 10.48 | 10.51 | -4.37% | 53,404 | 56,880,399 |
| 2024-07-03 | 11.4 | 11.7 | 10.99 | 10.99 | -5.42% | 83,563 | 93,766,223 |
| 2024-07-02 | 12.1 | 12.91 | 11.57 | 11.62 | +3.57% | 114,286 | 140,148,274 |
| 2024-07-01 | 10.96 | 11.3 | 10.96 | 11.22 | +2.47% | 32,400 | 36,129,368 |
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：