股票概览
11.09
+2.97%
+0.32
10.76
开盘价
11.1
最高价
10.7
最低价
14,312
成交量
数据更新至: 2024-07-31
技术指标
10.72
MA5 (5日均线)
10.76
MA10 (10日均线)
10.98
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 | 10.76 | 11.1 | 10.7 | 11.09 | +2.97% | 14,312 | 15,742,335 |
| 2024-07-30 | 10.66 | 10.84 | 10.45 | 10.77 | +1.13% | 11,898 | 12,795,137 |
| 2024-07-29 | 10.58 | 10.74 | 10.58 | 10.65 | +0.09% | 14,248 | 15,187,825 |
| 2024-07-26 | 10.45 | 10.69 | 10.45 | 10.64 | +1.92% | 10,799 | 11,435,679 |
| 2024-07-25 | 10.34 | 10.59 | 10.27 | 10.44 | +0.29% | 14,766 | 15,382,669 |
| 2024-07-24 | 10.56 | 10.75 | 10.34 | 10.41 | -2.35% | 18,857 | 19,782,581 |
| 2024-07-23 | 10.87 | 10.98 | 10.66 | 10.66 | -2.2% | 12,190 | 13,203,651 |
| 2024-07-22 | 10.98 | 10.99 | 10.7 | 10.9 | -0.27% | 16,402 | 17,799,444 |
| 2024-07-19 | 11.01 | 11.11 | 10.9 | 10.93 | -1.71% | 16,251 | 17,869,270 |
| 2024-07-18 | 10.97 | 11.15 | 10.75 | 11.12 | +0.63% | 14,492 | 15,893,557 |
| 2024-07-17 | 11.01 | 11.2 | 10.97 | 11.05 | +0.18% | 14,757 | 16,323,279 |
| 2024-07-16 | 11.21 | 11.23 | 10.96 | 11.03 | -2.3% | 16,099 | 17,806,607 |
| 2024-07-15 | 11.29 | 11.48 | 11.07 | 11.29 | -0.79% | 19,620 | 22,123,700 |
| 2024-07-12 | 11.48 | 11.58 | 11.32 | 11.38 | 0% | 13,375 | 15,316,775 |
| 2024-07-11 | 11.1 | 11.43 | 11.08 | 11.38 | +4.6% | 17,747 | 20,039,081 |
| 2024-07-10 | 11.12 | 11.17 | 10.88 | 10.88 | -2.6% | 14,553 | 15,964,099 |
| 2024-07-09 | 10.92 | 11.23 | 10.63 | 11.17 | +1.45% | 16,989 | 18,587,914 |
| 2024-07-08 | 11.52 | 11.52 | 10.98 | 11.01 | -4.09% | 15,353 | 17,115,633 |
| 2024-07-05 | 11.41 | 11.53 | 11.04 | 11.48 | +1.59% | 16,627 | 18,903,915 |
| 2024-07-04 | 11.73 | 11.82 | 11.25 | 11.3 | -5.04% | 35,074 | 40,429,398 |
| 2024-07-03 | 11.65 | 12.27 | 11.64 | 11.9 | +2.41% | 35,540 | 42,382,514 |
| 2024-07-02 | 11.4 | 11.82 | 11.33 | 11.62 | +2.02% | 21,596 | 25,195,440 |
| 2024-07-01 | 11.25 | 11.46 | 11.21 | 11.39 | +0.89% | 10,533 | 11,943,643 |
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：