股票概览
11.34
+4.04%
+0.44
10.99
开盘价
11.37
最高价
10.77
最低价
31,988
成交量
数据更新至: 2024-07-31
技术指标
11.07
MA5 (5日均线)
11.15
MA10 (10日均线)
10.50
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 | 10.99 | 11.37 | 10.77 | 11.34 | +4.04% | 31,988 | 35,715,826 |
| 2024-07-30 | 10.95 | 11.09 | 10.8 | 10.9 | -0.55% | 19,235 | 21,055,446 |
| 2024-07-29 | 11.21 | 11.21 | 10.7 | 10.96 | -0.45% | 32,227 | 35,117,521 |
| 2024-07-26 | 11.2 | 11.34 | 10.96 | 11.01 | -0.99% | 42,150 | 46,780,704 |
| 2024-07-25 | 11.4 | 12.04 | 11.12 | 11.12 | -2.8% | 61,922 | 71,872,992 |
| 2024-07-24 | 11.43 | 11.58 | 11.11 | 11.44 | +2.05% | 54,266 | 61,661,387 |
| 2024-07-23 | 11.41 | 11.77 | 11 | 11.21 | -0.97% | 44,761 | 51,109,507 |
| 2024-07-22 | 11.19 | 11.44 | 11.1 | 11.32 | +1.07% | 47,402 | 53,486,128 |
| 2024-07-19 | 10.93 | 11.55 | 10.8 | 11.2 | +1.45% | 82,097 | 91,454,677 |
| 2024-07-18 | 10.8 | 11.77 | 10.63 | 11.04 | +9.74% | 100,193 | 110,819,729 |
| 2024-07-17 | 10.13 | 10.3 | 9.97 | 10.06 | -1.76% | 19,474 | 19,636,836 |
| 2024-07-16 | 10.15 | 10.24 | 9.92 | 10.24 | +1.49% | 23,055 | 23,330,115 |
| 2024-07-15 | 10.06 | 10.26 | 9.86 | 10.09 | 0% | 22,850 | 22,960,511 |
| 2024-07-12 | 9.47 | 10.3 | 9.47 | 10.09 | +0.6% | 23,284 | 23,529,811 |
| 2024-07-11 | 9.48 | 10.08 | 9.48 | 10.03 | +5.69% | 18,024 | 17,874,268 |
| 2024-07-10 | 9.54 | 9.7 | 9.34 | 9.49 | -0.84% | 13,154 | 12,562,547 |
| 2024-07-09 | 9.62 | 9.67 | 9.21 | 9.57 | +0.63% | 17,190 | 16,281,285 |
| 2024-07-08 | 9.77 | 9.98 | 9.5 | 9.51 | -4.04% | 18,779 | 18,166,766 |
| 2024-07-05 | 10.7 | 10.7 | 9.4 | 9.91 | +5.43% | 26,914 | 26,296,287 |
| 2024-07-04 | 9.87 | 9.89 | 9.39 | 9.4 | -4.76% | 16,557 | 15,780,508 |
| 2024-07-03 | 10.01 | 10.14 | 9.85 | 9.87 | -1.69% | 10,718 | 10,686,130 |
| 2024-07-02 | 10.35 | 10.35 | 9.98 | 10.04 | -0.1% | 10,022 | 10,125,333 |
| 2024-07-01 | 9.95 | 10.14 | 9.72 | 10.05 | +0.9% | 11,573 | 11,506,974 |
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：