股票概览
11.22
+4.66%
+0.5
10.72
开盘价
11.24
最高价
10.68
最低价
58,178
成交量
数据更新至: 2024-07-31
技术指标
10.80
MA5 (5日均线)
10.75
MA10 (10日均线)
10.88
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 | 10.72 | 11.24 | 10.68 | 11.22 | +4.66% | 58,178 | 64,189,136 |
| 2024-07-30 | 10.65 | 10.76 | 10.55 | 10.72 | +0.09% | 19,807 | 21,137,954 |
| 2024-07-29 | 10.84 | 10.88 | 10.67 | 10.71 | -0.83% | 26,144 | 28,058,496 |
| 2024-07-26 | 10.56 | 10.83 | 10.56 | 10.8 | +2.47% | 38,707 | 41,614,528 |
| 2024-07-25 | 10.36 | 10.73 | 10.34 | 10.54 | +0.76% | 45,506 | 48,071,059 |
| 2024-07-24 | 10.55 | 10.6 | 10.35 | 10.46 | -0.85% | 32,598 | 34,156,865 |
| 2024-07-23 | 10.8 | 10.81 | 10.5 | 10.55 | -2.22% | 29,503 | 31,464,233 |
| 2024-07-22 | 10.87 | 10.89 | 10.71 | 10.79 | -0.64% | 29,008 | 31,340,664 |
| 2024-07-19 | 10.78 | 10.95 | 10.75 | 10.86 | +0.37% | 38,674 | 42,014,383 |
| 2024-07-18 | 10.7 | 10.84 | 10.59 | 10.82 | +0.37% | 29,904 | 32,054,110 |
| 2024-07-17 | 10.8 | 10.84 | 10.68 | 10.78 | 0% | 29,240 | 31,466,974 |
| 2024-07-16 | 10.84 | 10.94 | 10.72 | 10.78 | -1.28% | 35,357 | 38,197,554 |
| 2024-07-15 | 11.13 | 11.16 | 10.87 | 10.92 | -2.33% | 33,421 | 36,637,329 |
| 2024-07-12 | 11.24 | 11.33 | 11.11 | 11.18 | -0.97% | 26,498 | 29,655,195 |
| 2024-07-11 | 11.06 | 11.3 | 11.01 | 11.29 | +3.86% | 46,517 | 51,999,755 |
| 2024-07-10 | 11.07 | 11.16 | 10.8 | 10.87 | -1.81% | 49,728 | 54,591,264 |
| 2024-07-09 | 10.86 | 11.14 | 10.76 | 11.07 | +1.56% | 37,484 | 41,189,078 |
| 2024-07-08 | 11.2 | 11.24 | 10.87 | 10.9 | -2.94% | 32,444 | 35,600,599 |
| 2024-07-05 | 11.1 | 11.26 | 11.03 | 11.23 | +1.17% | 28,950 | 32,236,678 |
| 2024-07-04 | 11.27 | 11.37 | 11.02 | 11.1 | -1.77% | 37,290 | 41,547,660 |
| 2024-07-03 | 11.53 | 11.6 | 11.26 | 11.3 | -2.08% | 35,024 | 39,800,879 |
| 2024-07-02 | 11.63 | 11.7 | 11.5 | 11.54 | -1.2% | 29,236 | 33,857,747 |
| 2024-07-01 | 11.68 | 11.71 | 11.46 | 11.68 | +0.17% | 30,597 | 35,438,655 |
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：