股票概览
11.62
+7.29%
+0.79
10.8
开盘价
11.9
最高价
10.8
最低价
1,474,327
成交量
数据更新至: 2024-07-31
技术指标
10.89
MA5 (5日均线)
10.80
MA10 (10日均线)
10.65
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 | 11.9 | 10.8 | 11.62 | +7.29% | 1,474,327 | 1,693,336,634 |
| 2024-07-30 | 10.71 | 10.92 | 10.7 | 10.83 | +0.74% | 413,416 | 447,536,181 |
| 2024-07-29 | 10.7 | 10.87 | 10.7 | 10.75 | -1.29% | 399,759 | 430,725,104 |
| 2024-07-26 | 10.4 | 11.22 | 10.37 | 10.89 | +5.12% | 840,470 | 915,791,104 |
| 2024-07-25 | 10.25 | 10.48 | 10.21 | 10.36 | -0.29% | 300,182 | 311,484,124 |
| 2024-07-24 | 10.55 | 10.58 | 10.34 | 10.39 | -1.89% | 296,907 | 310,606,679 |
| 2024-07-23 | 10.76 | 10.84 | 10.58 | 10.59 | -2.75% | 405,067 | 433,856,721 |
| 2024-07-22 | 10.98 | 11.05 | 10.73 | 10.89 | 0% | 479,081 | 519,804,479 |
| 2024-07-19 | 10.83 | 10.91 | 10.69 | 10.89 | +0.55% | 527,860 | 571,248,376 |
| 2024-07-18 | 10.6 | 10.83 | 10.58 | 10.83 | +1.21% | 545,529 | 584,253,609 |
| 2024-07-17 | 10.58 | 10.87 | 10.57 | 10.7 | +2.79% | 773,928 | 830,913,519 |
| 2024-07-16 | 10.35 | 10.44 | 10.3 | 10.41 | +0.48% | 212,177 | 220,688,863 |
| 2024-07-15 | 10.37 | 10.43 | 10.23 | 10.36 | -0.58% | 276,408 | 285,557,072 |
| 2024-07-12 | 10.54 | 10.54 | 10.37 | 10.42 | -1.61% | 290,277 | 303,250,292 |
| 2024-07-11 | 10.61 | 10.67 | 10.42 | 10.59 | +0.95% | 453,292 | 478,439,026 |
| 2024-07-10 | 10.48 | 10.63 | 10.45 | 10.49 | -0.57% | 264,423 | 278,341,788 |
| 2024-07-09 | 10.32 | 10.59 | 10.26 | 10.55 | +1.93% | 421,176 | 439,947,717 |
| 2024-07-08 | 10.59 | 10.6 | 10.29 | 10.35 | -2.82% | 375,099 | 390,477,028 |
| 2024-07-05 | 10.49 | 10.7 | 10.4 | 10.65 | +1.82% | 430,426 | 454,979,317 |
| 2024-07-04 | 10.66 | 10.74 | 10.46 | 10.46 | -1.88% | 416,427 | 442,745,040 |
| 2024-07-03 | 10.63 | 10.76 | 10.57 | 10.66 | -0.09% | 294,930 | 314,680,369 |
| 2024-07-02 | 10.78 | 10.9 | 10.63 | 10.67 | -1.39% | 382,167 | 410,979,879 |
| 2024-07-01 | 10.62 | 10.83 | 10.54 | 10.82 | +0.93% | 405,328 | 433,465,433 |
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：