股票概览
10.81
+2.95%
+0.31
10.51
开盘价
11.16
最高价
10.35
最低价
69,421
成交量
数据更新至: 2024-07-31
技术指标
10.82
MA5 (5日均线)
11.06
MA10 (10日均线)
10.89
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 | 10.51 | 11.16 | 10.35 | 10.81 | +2.95% | 69,421 | 75,325,713 |
| 2024-07-30 | 10.62 | 10.68 | 10.44 | 10.5 | -1.69% | 25,113 | 26,444,167 |
| 2024-07-29 | 11.01 | 11.01 | 10.57 | 10.68 | -3% | 46,868 | 50,131,126 |
| 2024-07-26 | 11.16 | 11.17 | 10.91 | 11.01 | -0.63% | 27,798 | 30,572,929 |
| 2024-07-25 | 11.22 | 11.22 | 11.02 | 11.08 | -1.51% | 20,788 | 23,083,396 |
| 2024-07-24 | 11.1 | 11.34 | 11.01 | 11.25 | +1.35% | 39,622 | 44,330,430 |
| 2024-07-23 | 11.27 | 11.35 | 11.01 | 11.1 | -1.94% | 51,924 | 57,828,716 |
| 2024-07-22 | 11.37 | 11.5 | 11.25 | 11.32 | -0.44% | 27,116 | 30,772,390 |
| 2024-07-19 | 11.35 | 11.57 | 11.31 | 11.37 | -0.96% | 26,541 | 30,334,739 |
| 2024-07-18 | 11.3 | 11.5 | 11.2 | 11.48 | +0.79% | 48,019 | 54,666,684 |
| 2024-07-17 | 10.98 | 11.58 | 10.83 | 11.39 | +3.45% | 69,486 | 78,289,568 |
| 2024-07-16 | 10.88 | 11.07 | 10.76 | 11.01 | +1.1% | 52,430 | 57,307,793 |
| 2024-07-15 | 10.61 | 10.93 | 10.58 | 10.89 | +2.16% | 39,811 | 42,884,910 |
| 2024-07-12 | 10.58 | 11 | 10.54 | 10.66 | +0.28% | 51,984 | 56,079,262 |
| 2024-07-11 | 10.4 | 10.79 | 10.4 | 10.63 | +2.8% | 36,758 | 39,003,143 |
| 2024-07-10 | 10.48 | 10.58 | 10.28 | 10.34 | -1.9% | 29,527 | 30,759,499 |
| 2024-07-09 | 10.45 | 10.61 | 10.18 | 10.54 | -0.38% | 48,255 | 50,157,905 |
| 2024-07-08 | 11.02 | 11.02 | 10.51 | 10.58 | -3.82% | 54,732 | 58,365,821 |
| 2024-07-05 | 10.15 | 11.05 | 10.12 | 11 | +7.42% | 86,583 | 92,901,974 |
| 2024-07-04 | 10.28 | 10.38 | 10.06 | 10.24 | -0.78% | 41,301 | 42,222,752 |
| 2024-07-03 | 10.35 | 10.41 | 10.08 | 10.32 | -0.58% | 66,406 | 68,095,262 |
| 2024-07-02 | 10.5 | 10.58 | 10.35 | 10.38 | -1.61% | 33,729 | 35,229,529 |
| 2024-07-01 | 10.24 | 10.57 | 10.01 | 10.55 | +2.73% | 81,139 | 83,844,752 |
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：