股票概览
11.22
+3.03%
+0.33
10.91
开盘价
11.25
最高价
10.91
最低价
74,092
成交量
数据更新至: 2024-07-31
技术指标
10.90
MA5 (5日均线)
10.94
MA10 (10日均线)
10.98
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 | 10.91 | 11.25 | 10.91 | 11.22 | +3.03% | 74,092 | 82,623,124 |
| 2024-07-30 | 10.84 | 10.9 | 10.81 | 10.89 | +0.55% | 21,996 | 23,906,873 |
| 2024-07-29 | 10.85 | 10.89 | 10.79 | 10.83 | -0.09% | 13,317 | 14,413,041 |
| 2024-07-26 | 10.72 | 10.86 | 10.72 | 10.84 | +1.21% | 19,192 | 20,736,627 |
| 2024-07-25 | 10.7 | 10.8 | 10.63 | 10.71 | -0.09% | 18,802 | 20,156,285 |
| 2024-07-24 | 10.9 | 10.93 | 10.72 | 10.72 | -1.65% | 30,015 | 32,444,188 |
| 2024-07-23 | 11 | 11.05 | 10.84 | 10.9 | -0.91% | 28,500 | 31,174,544 |
| 2024-07-22 | 11.09 | 11.12 | 10.93 | 11 | -0.72% | 32,807 | 36,048,026 |
| 2024-07-19 | 11.11 | 11.12 | 10.93 | 11.08 | -0.89% | 47,577 | 52,454,960 |
| 2024-07-18 | 10.88 | 11.48 | 10.73 | 11.18 | +2.29% | 74,215 | 81,877,652 |
| 2024-07-17 | 10.99 | 11.04 | 10.91 | 10.93 | -0.27% | 23,497 | 25,784,298 |
| 2024-07-16 | 10.97 | 11.01 | 10.89 | 10.96 | 0% | 18,501 | 20,220,908 |
| 2024-07-15 | 11.1 | 11.1 | 10.89 | 10.96 | -1.53% | 45,386 | 49,797,967 |
| 2024-07-12 | 11.25 | 11.3 | 11.05 | 11.13 | -0.54% | 37,367 | 41,756,204 |
| 2024-07-11 | 11.02 | 11.28 | 10.96 | 11.19 | +3.04% | 47,758 | 53,156,672 |
| 2024-07-10 | 10.99 | 11 | 10.83 | 10.86 | -1.36% | 22,284 | 24,303,006 |
| 2024-07-09 | 10.9 | 11.04 | 10.73 | 11.01 | +0.55% | 38,337 | 41,784,116 |
| 2024-07-08 | 11.18 | 11.24 | 10.91 | 10.95 | -1.79% | 29,022 | 32,061,134 |
| 2024-07-05 | 11 | 11.18 | 10.93 | 11.15 | +1.09% | 21,360 | 23,681,223 |
| 2024-07-04 | 11.39 | 11.4 | 11.02 | 11.03 | -2.48% | 35,633 | 39,800,630 |
| 2024-07-03 | 11.23 | 11.41 | 11.23 | 11.31 | +0.71% | 31,718 | 35,957,834 |
| 2024-07-02 | 11.35 | 11.42 | 11.21 | 11.23 | -1.06% | 32,999 | 37,278,788 |
| 2024-07-01 | 11.22 | 11.41 | 11.19 | 11.35 | +1.16% | 34,375 | 38,940,040 |
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：