股票概览
11.19
+2.85%
+0.31
10.88
开盘价
11.19
最高价
10.79
最低价
114,931
成交量
数据更新至: 2024-07-31
技术指标
10.90
MA5 (5日均线)
10.89
MA10 (10日均线)
10.53
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 | 10.88 | 11.19 | 10.79 | 11.19 | +2.85% | 114,931 | 127,358,803 |
| 2024-07-30 | 10.88 | 10.94 | 10.7 | 10.88 | +0.55% | 55,963 | 60,607,810 |
| 2024-07-29 | 10.88 | 10.89 | 10.72 | 10.82 | -0.46% | 63,775 | 68,990,600 |
| 2024-07-26 | 10.75 | 10.88 | 10.6 | 10.87 | +1.3% | 61,761 | 66,623,852 |
| 2024-07-25 | 10.63 | 10.82 | 10.49 | 10.73 | +0.09% | 106,421 | 113,467,116 |
| 2024-07-24 | 10.79 | 10.89 | 10.66 | 10.72 | -1.02% | 135,373 | 145,800,726 |
| 2024-07-23 | 10.95 | 11.05 | 10.8 | 10.83 | -1.55% | 100,488 | 109,901,269 |
| 2024-07-22 | 10.92 | 11.22 | 10.88 | 11 | +0.73% | 140,392 | 154,716,715 |
| 2024-07-19 | 10.95 | 11.04 | 10.85 | 10.92 | -0.36% | 105,001 | 114,966,353 |
| 2024-07-18 | 10.76 | 10.98 | 10.67 | 10.96 | +1.2% | 112,235 | 121,918,169 |
| 2024-07-17 | 10.7 | 10.9 | 10.68 | 10.83 | +1.21% | 112,946 | 122,024,057 |
| 2024-07-16 | 10.7 | 10.94 | 10.56 | 10.7 | -0.93% | 147,517 | 157,408,216 |
| 2024-07-15 | 10.7 | 10.89 | 10.59 | 10.8 | +0.93% | 212,738 | 229,016,942 |
| 2024-07-12 | 10.16 | 10.77 | 10.05 | 10.7 | +5.42% | 222,614 | 234,704,074 |
| 2024-07-11 | 9.87 | 10.2 | 9.7 | 10.15 | +3.05% | 190,589 | 190,745,483 |
| 2024-07-10 | 10.08 | 10.16 | 9.58 | 9.85 | +0.31% | 194,615 | 191,295,633 |
| 2024-07-09 | 9.55 | 9.82 | 9.51 | 9.82 | +3.04% | 67,503 | 65,380,268 |
| 2024-07-08 | 9.64 | 9.75 | 9.51 | 9.53 | -1.55% | 61,173 | 58,741,999 |
| 2024-07-05 | 9.57 | 9.72 | 9.47 | 9.68 | +1.15% | 60,254 | 57,679,304 |
| 2024-07-04 | 9.74 | 9.76 | 9.52 | 9.57 | -1.64% | 50,197 | 48,342,331 |
| 2024-07-03 | 9.79 | 9.94 | 9.69 | 9.73 | -0.41% | 67,825 | 66,538,278 |
| 2024-07-02 | 10.08 | 10.08 | 9.73 | 9.77 | -2.59% | 86,516 | 85,323,844 |
| 2024-07-01 | 9.57 | 10.08 | 9.57 | 10.03 | +3.4% | 89,652 | 88,826,616 |
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：