股票概览
11.38
+3.17%
+0.35
11
开盘价
11.39
最高价
10.93
最低价
14,004
成交量
数据更新至: 2024-07-31
技术指标
11.04
MA5 (5日均线)
10.91
MA10 (10日均线)
11.04
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 | 11 | 11.39 | 10.93 | 11.38 | +3.17% | 14,004 | 15,720,632 |
| 2024-07-30 | 11.06 | 11.06 | 10.87 | 11.03 | -0.09% | 8,386 | 9,200,684 |
| 2024-07-29 | 11.05 | 11.12 | 10.94 | 11.04 | -0.09% | 12,937 | 14,233,600 |
| 2024-07-26 | 10.69 | 11.08 | 10.69 | 11.05 | +3.46% | 9,878 | 10,819,520 |
| 2024-07-25 | 10.53 | 10.8 | 10.45 | 10.68 | +1.52% | 7,746 | 8,238,252 |
| 2024-07-24 | 10.74 | 10.82 | 10.51 | 10.52 | -2.05% | 7,927 | 8,404,323 |
| 2024-07-23 | 10.92 | 11.06 | 10.73 | 10.74 | -1.83% | 6,367 | 6,952,866 |
| 2024-07-22 | 10.88 | 10.99 | 10.87 | 10.94 | +0.74% | 8,342 | 9,118,563 |
| 2024-07-19 | 10.8 | 10.95 | 10.76 | 10.86 | +0.09% | 7,303 | 7,952,822 |
| 2024-07-18 | 11.01 | 11.09 | 10.66 | 10.85 | -1.27% | 8,827 | 9,512,577 |
| 2024-07-17 | 11.24 | 11.24 | 10.95 | 10.99 | -2.22% | 7,780 | 8,585,807 |
| 2024-07-16 | 11.18 | 11.31 | 11.07 | 11.24 | +0.63% | 8,940 | 10,010,913 |
| 2024-07-15 | 11.46 | 11.54 | 11.1 | 11.17 | -3.37% | 10,754 | 12,085,420 |
| 2024-07-12 | 11.52 | 11.65 | 11.41 | 11.56 | +0.35% | 10,586 | 12,230,064 |
| 2024-07-11 | 11.25 | 11.58 | 11.22 | 11.52 | +4.16% | 12,459 | 14,264,827 |
| 2024-07-10 | 11.05 | 11.23 | 10.93 | 11.06 | 0% | 9,592 | 10,661,534 |
| 2024-07-09 | 10.86 | 11.06 | 10.58 | 11.06 | +1.65% | 11,867 | 12,874,531 |
| 2024-07-08 | 11.16 | 11.18 | 10.84 | 10.88 | -2.77% | 7,299 | 7,984,491 |
| 2024-07-05 | 11 | 11.22 | 10.92 | 11.19 | +0.99% | 7,673 | 8,512,453 |
| 2024-07-04 | 11.49 | 11.66 | 11.04 | 11.08 | -3.65% | 11,753 | 13,205,101 |
| 2024-07-03 | 11.66 | 11.71 | 11.47 | 11.5 | -1.2% | 8,004 | 9,267,765 |
| 2024-07-02 | 11.63 | 11.75 | 11.58 | 11.64 | 0% | 7,458 | 8,698,368 |
| 2024-07-01 | 11.66 | 11.77 | 11.4 | 11.64 | +0.09% | 9,977 | 11,542,951 |
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：