股票概览
11.16
-1.76%
-0.2
10.68
开盘价
11.29
最高价
10.68
最低价
128,187
成交量
数据更新至: 2024-07-31
技术指标
10.62
MA5 (5日均线)
10.25
MA10 (10日均线)
10.17
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 | 10.68 | 11.29 | 10.68 | 11.16 | -1.76% | 128,187 | 140,882,812 |
| 2024-07-30 | 10.76 | 12.67 | 10.5 | 11.36 | +7.58% | 169,848 | 198,845,177 |
| 2024-07-29 | 10.27 | 10.7 | 10.17 | 10.56 | +3.53% | 40,635 | 42,629,754 |
| 2024-07-26 | 9.91 | 10.22 | 9.83 | 10.2 | +3.87% | 30,393 | 30,745,536 |
| 2024-07-25 | 9.7 | 10 | 9.58 | 9.82 | +1.13% | 14,046 | 13,732,946 |
| 2024-07-24 | 9.86 | 9.98 | 9.63 | 9.71 | -1.72% | 18,402 | 17,953,596 |
| 2024-07-23 | 10.12 | 10.18 | 9.86 | 9.88 | -2.18% | 15,216 | 15,273,917 |
| 2024-07-22 | 9.9 | 10.19 | 9.88 | 10.1 | +1.81% | 19,445 | 19,550,934 |
| 2024-07-19 | 9.77 | 10.03 | 9.66 | 9.92 | +1.54% | 16,713 | 16,539,253 |
| 2024-07-18 | 9.83 | 9.84 | 9.44 | 9.77 | -1.01% | 21,464 | 20,671,325 |
| 2024-07-17 | 9.96 | 10.07 | 9.85 | 9.87 | -1.99% | 15,413 | 15,262,436 |
| 2024-07-16 | 10 | 10.15 | 9.9 | 10.07 | +0.1% | 13,643 | 13,693,098 |
| 2024-07-15 | 10.2 | 10.3 | 9.98 | 10.06 | -2.33% | 15,904 | 15,987,961 |
| 2024-07-12 | 10.42 | 10.48 | 10.25 | 10.3 | -1.25% | 17,385 | 18,022,292 |
| 2024-07-11 | 10.31 | 10.43 | 10.19 | 10.43 | +3.37% | 29,349 | 30,409,384 |
| 2024-07-10 | 10.13 | 10.29 | 10.01 | 10.09 | -1.56% | 19,055 | 19,298,184 |
| 2024-07-09 | 9.76 | 10.25 | 9.56 | 10.25 | +5.67% | 34,028 | 33,873,562 |
| 2024-07-08 | 10.11 | 10.11 | 9.67 | 9.7 | -3.77% | 23,505 | 23,020,006 |
| 2024-07-05 | 9.99 | 10.16 | 9.65 | 10.08 | +0.9% | 26,465 | 26,334,674 |
| 2024-07-04 | 10.52 | 10.52 | 9.97 | 9.99 | -3.57% | 28,551 | 28,929,705 |
| 2024-07-03 | 10.71 | 10.79 | 10.31 | 10.36 | -3% | 25,850 | 27,004,569 |
| 2024-07-02 | 10.58 | 10.78 | 10.47 | 10.68 | +0.66% | 25,534 | 27,219,351 |
| 2024-07-01 | 10.75 | 10.87 | 10.33 | 10.61 | -1.67% | 33,747 | 35,627,771 |
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：