股票概览
10.71
-2.37%
-0.26
10.96
开盘价
11.03
最高价
10.56
最低价
226,580
成交量
数据更新至: 2024-07-31
技术指标
11.14
MA5 (5日均线)
11.22
MA10 (10日均线)
11.48
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 | 10.96 | 11.03 | 10.56 | 10.71 | -2.37% | 226,580 | 242,259,680 |
| 2024-07-30 | 11.4 | 11.45 | 10.91 | 10.97 | -3.77% | 94,471 | 104,642,200 |
| 2024-07-29 | 11.3 | 11.48 | 11.23 | 11.4 | +0.97% | 84,646 | 96,237,435 |
| 2024-07-26 | 11.31 | 11.35 | 11.07 | 11.29 | -0.44% | 134,767 | 150,381,362 |
| 2024-07-25 | 11.29 | 11.48 | 11.1 | 11.34 | +0.35% | 136,881 | 154,678,267 |
| 2024-07-24 | 10.9 | 11.37 | 10.82 | 11.3 | +3.29% | 219,930 | 244,538,573 |
| 2024-07-23 | 11.19 | 11.32 | 10.91 | 10.94 | -2.41% | 137,225 | 151,682,891 |
| 2024-07-22 | 11.42 | 11.52 | 11.09 | 11.21 | -2.1% | 121,857 | 136,923,645 |
| 2024-07-19 | 11.56 | 11.59 | 11.4 | 11.45 | -0.95% | 79,274 | 90,848,541 |
| 2024-07-18 | 11.23 | 11.59 | 11.23 | 11.56 | +1.85% | 114,400 | 130,343,428 |
| 2024-07-17 | 11.7 | 11.77 | 11.23 | 11.35 | -3.49% | 129,136 | 147,447,156 |
| 2024-07-16 | 11.68 | 11.89 | 11.54 | 11.76 | +0.51% | 125,910 | 148,012,869 |
| 2024-07-15 | 11.43 | 11.81 | 11.14 | 11.7 | +2.81% | 148,905 | 172,836,315 |
| 2024-07-12 | 11.7 | 11.88 | 11.37 | 11.38 | -3.15% | 137,108 | 158,407,525 |
| 2024-07-11 | 11.69 | 11.77 | 11.49 | 11.75 | +1.21% | 112,858 | 131,453,991 |
| 2024-07-10 | 11.92 | 12.03 | 11.52 | 11.61 | -3.25% | 160,857 | 187,801,859 |
| 2024-07-09 | 11.88 | 12.04 | 11.7 | 12 | +0.25% | 162,585 | 193,495,491 |
| 2024-07-08 | 11.8 | 12.2 | 11.55 | 11.97 | -1.4% | 216,347 | 257,172,382 |
| 2024-07-05 | 11.71 | 12.16 | 11.71 | 12.14 | +3.14% | 196,932 | 236,880,770 |
| 2024-07-04 | 11.92 | 11.96 | 11.66 | 11.77 | -0.68% | 94,335 | 111,384,066 |
| 2024-07-03 | 12 | 12.15 | 11.74 | 11.85 | -1.5% | 133,822 | 158,835,570 |
| 2024-07-02 | 12.08 | 12.1 | 11.91 | 12.03 | -0.41% | 115,959 | 139,056,445 |
| 2024-07-01 | 11.69 | 12.23 | 11.63 | 12.08 | +3.6% | 188,969 | 227,203,395 |
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：