股票概览
11.17
+2.85%
+0.31
10.87
开盘价
11.18
最高价
10.85
最低价
15,002
成交量
数据更新至: 2024-07-31
技术指标
10.97
MA5 (5日均线)
11.08
MA10 (10日均线)
11.51
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 | 10.87 | 11.18 | 10.85 | 11.17 | +2.85% | 15,002 | 16,635,014 |
| 2024-07-30 | 10.92 | 11.01 | 10.84 | 10.86 | -0.64% | 5,384 | 5,872,950 |
| 2024-07-29 | 11.03 | 11.03 | 10.91 | 10.93 | -0.46% | 6,967 | 7,644,475 |
| 2024-07-26 | 10.91 | 11.04 | 10.83 | 10.98 | +0.83% | 7,389 | 8,110,552 |
| 2024-07-25 | 10.81 | 11.15 | 10.81 | 10.89 | -0.37% | 7,829 | 8,598,438 |
| 2024-07-24 | 11.03 | 11.12 | 10.92 | 10.93 | -1.26% | 5,367 | 5,907,491 |
| 2024-07-23 | 11.22 | 11.3 | 11.06 | 11.07 | -1.77% | 5,452 | 6,089,973 |
| 2024-07-22 | 11.4 | 11.43 | 11.19 | 11.27 | -0.88% | 6,308 | 7,107,720 |
| 2024-07-19 | 11.34 | 11.44 | 11.25 | 11.37 | +0.09% | 7,728 | 8,785,306 |
| 2024-07-18 | 11.08 | 11.42 | 11 | 11.36 | -2.32% | 14,352 | 16,072,671 |
| 2024-07-17 | 11.5 | 11.76 | 11.43 | 11.63 | +0.78% | 15,875 | 18,437,064 |
| 2024-07-16 | 11.49 | 11.61 | 11.4 | 11.54 | +0.52% | 11,127 | 12,791,167 |
| 2024-07-15 | 11.8 | 11.82 | 11.48 | 11.48 | -2.79% | 15,211 | 17,652,531 |
| 2024-07-12 | 11.95 | 12.09 | 11.76 | 11.81 | -1.99% | 18,510 | 21,988,099 |
| 2024-07-11 | 12.43 | 12.5 | 12 | 12.05 | -0.9% | 20,134 | 24,635,486 |
| 2024-07-10 | 12.05 | 12.3 | 12.02 | 12.16 | 0% | 7,318 | 8,923,216 |
| 2024-07-09 | 11.96 | 12.19 | 11.71 | 12.16 | +2.01% | 11,659 | 13,968,943 |
| 2024-07-08 | 12.28 | 12.28 | 11.91 | 11.92 | -3.09% | 8,542 | 10,272,944 |
| 2024-07-05 | 12.17 | 12.31 | 12.09 | 12.3 | +0.41% | 9,594 | 11,685,196 |
| 2024-07-04 | 12.49 | 12.56 | 12.2 | 12.25 | -2.16% | 11,491 | 14,135,097 |
| 2024-07-03 | 12.47 | 12.66 | 12.34 | 12.52 | +0.24% | 12,382 | 15,451,638 |
| 2024-07-02 | 12.46 | 12.63 | 12.38 | 12.49 | +0.24% | 12,846 | 16,081,993 |
| 2024-07-01 | 12.16 | 12.48 | 12.12 | 12.46 | +2.38% | 9,955 | 12,297,333 |
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：