股票概览
10.91
+5.51%
+0.57
10.34
开盘价
11.37
最高价
10.18
最低价
71,730
成交量
数据更新至: 2024-07-31
技术指标
10.52
MA5 (5日均线)
10.67
MA10 (10日均线)
11.00
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 | 10.34 | 11.37 | 10.18 | 10.91 | +5.51% | 71,730 | 78,645,186 |
| 2024-07-30 | 10.29 | 10.41 | 10.15 | 10.34 | -0.1% | 16,552 | 17,003,238 |
| 2024-07-29 | 10.54 | 10.54 | 10.32 | 10.35 | -1.62% | 10,719 | 11,122,846 |
| 2024-07-26 | 10.39 | 10.63 | 10.39 | 10.52 | +0.48% | 13,052 | 13,728,568 |
| 2024-07-25 | 10.36 | 10.6 | 10.24 | 10.47 | +0.96% | 15,463 | 16,125,615 |
| 2024-07-24 | 10.64 | 10.65 | 10.36 | 10.37 | -2.35% | 24,720 | 25,826,763 |
| 2024-07-23 | 11.01 | 11.01 | 10.62 | 10.62 | -3.19% | 23,902 | 25,710,927 |
| 2024-07-22 | 11.06 | 11.14 | 10.88 | 10.97 | -0.81% | 15,429 | 16,952,676 |
| 2024-07-19 | 11.05 | 11.17 | 10.93 | 11.06 | +0.09% | 20,100 | 22,213,958 |
| 2024-07-18 | 11.03 | 11.16 | 10.88 | 11.05 | +0.36% | 21,391 | 23,611,526 |
| 2024-07-17 | 11.02 | 11.08 | 10.84 | 11.01 | 0% | 22,761 | 24,972,262 |
| 2024-07-16 | 11.21 | 11.26 | 10.91 | 11.01 | -2.13% | 21,171 | 23,372,679 |
| 2024-07-15 | 11.57 | 11.61 | 11.22 | 11.25 | -2.6% | 21,191 | 24,030,334 |
| 2024-07-12 | 11.45 | 11.63 | 11.21 | 11.55 | +1.23% | 22,708 | 26,109,633 |
| 2024-07-11 | 11.43 | 11.6 | 11.37 | 11.41 | +0.26% | 22,738 | 26,042,473 |
| 2024-07-10 | 11.46 | 11.51 | 11.34 | 11.38 | -0.7% | 13,753 | 15,714,149 |
| 2024-07-09 | 11.19 | 11.53 | 11.09 | 11.46 | +1.42% | 20,532 | 23,237,922 |
| 2024-07-08 | 11.6 | 11.63 | 11.25 | 11.3 | -2.5% | 18,304 | 20,842,879 |
| 2024-07-05 | 11.43 | 11.68 | 11.3 | 11.59 | +1.49% | 20,667 | 23,744,580 |
| 2024-07-04 | 11.77 | 11.86 | 11.36 | 11.42 | -3.3% | 21,164 | 24,452,696 |
| 2024-07-03 | 11.82 | 11.95 | 11.72 | 11.81 | -0.67% | 14,859 | 17,591,335 |
| 2024-07-02 | 11.81 | 11.98 | 11.8 | 11.89 | +0.08% | 18,722 | 22,194,374 |
| 2024-07-01 | 11.81 | 11.97 | 11.66 | 11.88 | +1.54% | 27,974 | 33,027,236 |
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：