股票概览
11.04
+4.45%
+0.47
10.58
开盘价
11.05
最高价
10.56
最低价
15,708
成交量
数据更新至: 2024-07-31
技术指标
10.91
MA5 (5日均线)
11.06
MA10 (10日均线)
11.22
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 | 10.58 | 11.05 | 10.56 | 11.04 | +4.45% | 15,708 | 17,036,426 |
| 2024-07-30 | 10.66 | 10.75 | 10.55 | 10.57 | -1.4% | 14,160 | 15,075,798 |
| 2024-07-29 | 11.07 | 11.08 | 10.64 | 10.72 | -3.42% | 16,674 | 17,916,376 |
| 2024-07-26 | 11.19 | 11.24 | 11.1 | 11.1 | -0.36% | 7,757 | 8,651,888 |
| 2024-07-25 | 11.12 | 11.24 | 11.06 | 11.14 | +0.09% | 4,786 | 5,334,053 |
| 2024-07-24 | 11.14 | 11.33 | 11.07 | 11.13 | -0.36% | 7,283 | 8,154,284 |
| 2024-07-23 | 11.21 | 11.34 | 11.15 | 11.17 | -0.09% | 5,261 | 5,920,608 |
| 2024-07-22 | 11.24 | 11.24 | 11.13 | 11.18 | -0.53% | 4,924 | 5,501,353 |
| 2024-07-19 | 11.24 | 11.31 | 11.1 | 11.24 | -0.27% | 4,857 | 5,443,432 |
| 2024-07-18 | 11.19 | 11.36 | 11.11 | 11.27 | +0.63% | 4,704 | 5,289,123 |
| 2024-07-17 | 11.3 | 11.43 | 11.18 | 11.2 | -1.06% | 4,459 | 5,028,131 |
| 2024-07-16 | 11.41 | 11.51 | 11.24 | 11.32 | -1.05% | 4,007 | 4,551,074 |
| 2024-07-15 | 11.69 | 11.69 | 11.4 | 11.44 | -1.8% | 4,884 | 5,605,814 |
| 2024-07-12 | 11.58 | 11.72 | 11.53 | 11.65 | +1.3% | 11,453 | 13,346,672 |
| 2024-07-11 | 11.34 | 11.61 | 11.34 | 11.5 | +1.95% | 7,620 | 8,756,723 |
| 2024-07-10 | 11.23 | 11.35 | 11.1 | 11.28 | +0.53% | 5,862 | 6,600,936 |
| 2024-07-09 | 11.17 | 11.49 | 11 | 11.22 | -1.15% | 10,341 | 11,574,707 |
| 2024-07-08 | 11.5 | 11.71 | 11.32 | 11.35 | -2.32% | 10,626 | 12,213,254 |
| 2024-07-05 | 11.31 | 11.66 | 11.1 | 11.62 | +2.74% | 16,381 | 18,849,200 |
| 2024-07-04 | 12 | 12.16 | 11.23 | 11.31 | -13.27% | 31,409 | 36,138,393 |
| 2024-07-03 | 12.79 | 13.16 | 12.74 | 13.04 | +2.35% | 23,102 | 30,086,577 |
| 2024-07-02 | 12.74 | 12.83 | 12.52 | 12.74 | +0.39% | 12,755 | 16,167,914 |
| 2024-07-01 | 12.3 | 12.69 | 12.3 | 12.69 | +3.34% | 10,408 | 13,041,117 |
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：