股票概览
11.04
+2.79%
+0.3
10.69
开盘价
11.06
最高价
10.68
最低价
58,907
成交量
数据更新至: 2024-07-31
技术指标
10.75
MA5 (5日均线)
10.85
MA10 (10日均线)
11.77
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 | 10.69 | 11.06 | 10.68 | 11.04 | +2.79% | 58,907 | 64,483,112 |
| 2024-07-30 | 10.63 | 10.75 | 10.5 | 10.74 | +0.85% | 38,253 | 40,703,730 |
| 2024-07-29 | 10.74 | 10.75 | 10.52 | 10.65 | -0.93% | 41,703 | 44,271,642 |
| 2024-07-26 | 10.61 | 10.75 | 10.57 | 10.75 | +1.7% | 35,660 | 38,037,115 |
| 2024-07-25 | 10.56 | 10.74 | 10.48 | 10.57 | -0.28% | 32,712 | 34,666,251 |
| 2024-07-24 | 10.77 | 10.9 | 10.57 | 10.6 | -1.67% | 40,480 | 43,313,186 |
| 2024-07-23 | 11.16 | 11.19 | 10.78 | 10.78 | -3.32% | 48,796 | 53,577,998 |
| 2024-07-22 | 11.1 | 11.19 | 10.94 | 11.15 | +1.09% | 49,290 | 54,601,107 |
| 2024-07-19 | 11.09 | 11.2 | 10.93 | 11.03 | -1.25% | 62,498 | 69,152,059 |
| 2024-07-18 | 10.83 | 11.36 | 10.81 | 11.17 | +1.36% | 83,501 | 93,307,789 |
| 2024-07-17 | 11.7 | 11.7 | 10.96 | 11.02 | -7.16% | 118,312 | 133,452,026 |
| 2024-07-16 | 11.66 | 11.97 | 11.52 | 11.87 | +1.02% | 85,395 | 100,214,016 |
| 2024-07-15 | 12.03 | 12.08 | 11.7 | 11.75 | -4.78% | 113,103 | 133,732,754 |
| 2024-07-12 | 12.55 | 12.92 | 12.34 | 12.34 | -7.7% | 151,873 | 191,675,153 |
| 2024-07-11 | 12.33 | 13.84 | 12.33 | 13.37 | -2.05% | 231,579 | 298,551,326 |
| 2024-07-10 | 16.69 | 16.69 | 13.65 | 13.65 | -10.02% | 274,429 | 419,958,950 |
| 2024-07-09 | 15.17 | 15.17 | 14.82 | 15.17 | +10.01% | 101,181 | 153,332,756 |
| 2024-07-08 | 13.4 | 13.79 | 12.58 | 13.79 | +9.97% | 85,370 | 114,873,207 |
| 2024-07-05 | 11.47 | 12.54 | 11.4 | 12.54 | +10% | 98,490 | 120,444,888 |
| 2024-07-04 | 10.48 | 11.4 | 10 | 11.4 | +10.04% | 65,887 | 69,677,348 |
| 2024-07-03 | 10.51 | 10.57 | 10.3 | 10.36 | -1.8% | 14,999 | 15,609,357 |
| 2024-07-02 | 10.58 | 10.65 | 10.43 | 10.55 | -0.47% | 15,778 | 16,650,747 |
| 2024-07-01 | 10.58 | 10.79 | 10.39 | 10.6 | -3.28% | 31,636 | 33,418,251 |
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：