股票概览
11.29
+4.93%
+0.53
10.75
开盘价
11.38
最高价
10.73
最低价
83,250
成交量
数据更新至: 2024-07-31
技术指标
10.86
MA5 (5日均线)
11.01
MA10 (10日均线)
11.34
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 | 10.75 | 11.38 | 10.73 | 11.29 | +4.93% | 83,250 | 93,018,565 |
| 2024-07-30 | 10.94 | 10.95 | 10.68 | 10.76 | -0.92% | 41,228 | 44,404,842 |
| 2024-07-29 | 10.8 | 10.94 | 10.71 | 10.86 | +0.09% | 30,244 | 32,823,521 |
| 2024-07-26 | 10.7 | 10.86 | 10.61 | 10.85 | +2.94% | 45,327 | 48,834,991 |
| 2024-07-25 | 10.55 | 10.71 | 10.41 | 10.54 | -1.31% | 32,506 | 34,312,667 |
| 2024-07-24 | 11.05 | 11.16 | 10.59 | 10.68 | -4.39% | 57,102 | 61,741,374 |
| 2024-07-23 | 11.4 | 11.46 | 11.16 | 11.17 | -1.5% | 45,933 | 51,988,828 |
| 2024-07-22 | 11.23 | 11.5 | 11.18 | 11.34 | +0.98% | 46,528 | 52,729,922 |
| 2024-07-19 | 11.19 | 11.31 | 11.16 | 11.23 | -1.14% | 45,522 | 51,121,014 |
| 2024-07-18 | 11.25 | 11.53 | 11.15 | 11.36 | +1.61% | 55,731 | 63,400,133 |
| 2024-07-17 | 11.38 | 11.38 | 11.15 | 11.18 | -2.02% | 38,366 | 43,262,170 |
| 2024-07-16 | 11.5 | 11.55 | 11.36 | 11.41 | -1.81% | 41,815 | 47,815,151 |
| 2024-07-15 | 11.68 | 11.88 | 11.29 | 11.62 | -0.51% | 56,437 | 64,984,173 |
| 2024-07-12 | 11.88 | 11.88 | 11.63 | 11.68 | -1.68% | 44,079 | 51,687,603 |
| 2024-07-11 | 11.79 | 11.95 | 11.7 | 11.88 | +2.41% | 63,073 | 74,633,487 |
| 2024-07-10 | 11.58 | 11.85 | 11.52 | 11.6 | -0.34% | 42,656 | 49,913,530 |
| 2024-07-09 | 11.59 | 11.73 | 11.23 | 11.64 | +0.34% | 64,272 | 73,891,336 |
| 2024-07-08 | 12 | 12 | 11.55 | 11.6 | -3.97% | 43,716 | 51,369,654 |
| 2024-07-05 | 12.03 | 12.37 | 11.61 | 12.08 | -0.17% | 65,560 | 78,513,296 |
| 2024-07-04 | 12.2 | 12.35 | 12.01 | 12.1 | +0.17% | 46,567 | 56,583,670 |
| 2024-07-03 | 12.25 | 12.41 | 12.07 | 12.08 | -2.34% | 44,673 | 54,381,807 |
| 2024-07-02 | 12.11 | 12.61 | 12 | 12.37 | +2.15% | 72,371 | 88,950,028 |
| 2024-07-01 | 12.14 | 12.21 | 11.9 | 12.11 | +0.17% | 39,740 | 47,911,295 |
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：