股票概览
11.32
+4.91%
+0.53
10.8
开盘价
11.33
最高价
10.7
最低价
25,212
成交量
数据更新至: 2024-07-31
技术指标
10.87
MA5 (5日均线)
10.96
MA10 (10日均线)
11.23
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 | 10.8 | 11.33 | 10.7 | 11.32 | +4.91% | 25,212 | 27,984,037 |
| 2024-07-30 | 10.69 | 10.87 | 10.6 | 10.79 | +1.12% | 16,763 | 18,023,165 |
| 2024-07-29 | 10.83 | 11.15 | 10.63 | 10.67 | -1.39% | 25,810 | 27,855,384 |
| 2024-07-26 | 10.76 | 10.87 | 10.69 | 10.82 | +0.56% | 11,299 | 12,178,347 |
| 2024-07-25 | 10.68 | 10.94 | 10.56 | 10.76 | +0.09% | 15,437 | 16,639,665 |
| 2024-07-24 | 10.81 | 10.99 | 10.6 | 10.75 | +0.09% | 18,450 | 19,845,029 |
| 2024-07-23 | 11 | 11.12 | 10.74 | 10.74 | -3.33% | 17,281 | 18,873,891 |
| 2024-07-22 | 11.31 | 11.33 | 10.93 | 11.11 | -1.24% | 17,342 | 19,235,661 |
| 2024-07-19 | 11.33 | 11.41 | 11.16 | 11.25 | -1.32% | 15,710 | 17,715,187 |
| 2024-07-18 | 11.3 | 11.42 | 11.08 | 11.4 | +0.62% | 11,947 | 13,491,670 |
| 2024-07-17 | 11.39 | 11.39 | 11.1 | 11.33 | +0.18% | 14,378 | 16,194,896 |
| 2024-07-16 | 11.58 | 11.62 | 11.2 | 11.31 | -1.65% | 14,646 | 16,716,395 |
| 2024-07-15 | 11.92 | 11.92 | 11.48 | 11.5 | -2.62% | 10,917 | 12,676,050 |
| 2024-07-12 | 11.74 | 11.94 | 11.66 | 11.81 | +0.34% | 13,154 | 15,542,285 |
| 2024-07-11 | 11.7 | 11.87 | 11.48 | 11.77 | +2.88% | 12,777 | 14,970,774 |
| 2024-07-10 | 11.25 | 11.62 | 11.06 | 11.44 | +1.87% | 20,020 | 22,869,812 |
| 2024-07-09 | 11.21 | 11.53 | 11.15 | 11.23 | -0.62% | 25,994 | 29,396,975 |
| 2024-07-08 | 11.61 | 11.64 | 11.25 | 11.3 | -3.17% | 11,716 | 13,339,197 |
| 2024-07-05 | 11.53 | 11.8 | 11.42 | 11.67 | +1.21% | 12,932 | 15,019,586 |
| 2024-07-04 | 11.81 | 11.86 | 11.45 | 11.53 | -2.86% | 16,861 | 19,575,977 |
| 2024-07-03 | 11.97 | 12.14 | 11.83 | 11.87 | -0.5% | 18,404 | 22,020,146 |
| 2024-07-02 | 11.89 | 12.11 | 11.86 | 11.93 | -0.33% | 10,123 | 12,145,017 |
| 2024-07-01 | 11.83 | 12.02 | 11.72 | 11.97 | +1.27% | 12,043 | 14,311,912 |
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：