股票概览
11.3
+5.9%
+0.63
10.69
开盘价
11.3
最高价
10.63
最低价
66,064
成交量
数据更新至: 2024-07-31
技术指标
10.96
MA5 (5日均线)
11.14
MA10 (10日均线)
11.55
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 | 10.69 | 11.3 | 10.63 | 11.3 | +5.9% | 66,064 | 73,225,230 |
| 2024-07-30 | 10.84 | 10.84 | 10.59 | 10.67 | -1.57% | 53,696 | 57,453,765 |
| 2024-07-29 | 11.1 | 11.1 | 10.76 | 10.84 | -2.08% | 29,854 | 32,346,652 |
| 2024-07-26 | 11 | 11.32 | 11 | 11.07 | +1.19% | 29,663 | 33,033,891 |
| 2024-07-25 | 10.85 | 11.13 | 10.8 | 10.94 | +0.92% | 30,666 | 33,668,810 |
| 2024-07-24 | 10.97 | 11.02 | 10.61 | 10.84 | -1.28% | 48,617 | 52,531,446 |
| 2024-07-23 | 11.44 | 11.46 | 10.98 | 10.98 | -3.68% | 37,510 | 41,875,200 |
| 2024-07-22 | 11.63 | 11.72 | 11.3 | 11.4 | -2.23% | 36,806 | 42,098,715 |
| 2024-07-19 | 11.62 | 11.76 | 11.48 | 11.66 | -0.34% | 31,076 | 36,066,162 |
| 2024-07-18 | 11.55 | 11.79 | 11.22 | 11.7 | +0.78% | 48,195 | 55,466,171 |
| 2024-07-17 | 11.25 | 11.68 | 11.21 | 11.61 | +2.83% | 64,694 | 74,675,000 |
| 2024-07-16 | 11.25 | 11.4 | 10.91 | 11.29 | +0.44% | 50,064 | 56,310,896 |
| 2024-07-15 | 11.87 | 11.89 | 11.24 | 11.24 | -5.78% | 71,222 | 81,422,110 |
| 2024-07-12 | 11.58 | 12.25 | 11.56 | 11.93 | +3.02% | 80,603 | 96,275,940 |
| 2024-07-11 | 11.65 | 11.86 | 11.38 | 11.58 | 0% | 78,436 | 91,054,532 |
| 2024-07-10 | 11.81 | 11.89 | 11.32 | 11.58 | -2.85% | 64,168 | 74,647,065 |
| 2024-07-09 | 12.5 | 12.58 | 11.8 | 11.92 | -4.26% | 129,950 | 155,359,166 |
| 2024-07-08 | 12.82 | 12.9 | 12.37 | 12.45 | -3.71% | 42,554 | 53,353,830 |
| 2024-07-05 | 12.92 | 13.05 | 12.71 | 12.93 | -1.07% | 33,169 | 42,698,170 |
| 2024-07-04 | 13.19 | 13.37 | 12.73 | 13.07 | -1.43% | 45,299 | 58,967,880 |
| 2024-07-03 | 13.36 | 13.48 | 13.25 | 13.26 | -1.04% | 18,644 | 24,901,372 |
| 2024-07-02 | 13.87 | 13.87 | 13.35 | 13.4 | -3.39% | 35,011 | 47,548,153 |
| 2024-07-01 | 13.08 | 13.95 | 13.03 | 13.87 | +6.04% | 69,674 | 94,647,881 |
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：