股票概览
11.32
+5.4%
+0.58
10.64
开盘价
11.45
最高价
10.54
最低价
35,132
成交量
数据更新至: 2024-07-31
技术指标
10.74
MA5 (5日均线)
10.61
MA10 (10日均线)
10.13
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 | 10.64 | 11.45 | 10.54 | 11.32 | +5.4% | 35,132 | 39,054,848 |
| 2024-07-30 | 10.62 | 11.14 | 10.6 | 10.74 | +0.94% | 28,024 | 30,485,493 |
| 2024-07-29 | 10.74 | 10.8 | 10.46 | 10.64 | -0.93% | 12,176 | 12,927,808 |
| 2024-07-26 | 10.27 | 10.85 | 10.26 | 10.74 | +4.58% | 35,114 | 37,143,217 |
| 2024-07-25 | 10.1 | 10.48 | 10.09 | 10.27 | +0.69% | 19,282 | 19,842,994 |
| 2024-07-24 | 10.59 | 10.69 | 10.18 | 10.2 | -4.14% | 27,766 | 28,638,156 |
| 2024-07-23 | 10.91 | 10.92 | 10.6 | 10.64 | -3.1% | 30,968 | 33,264,672 |
| 2024-07-22 | 10.43 | 11.19 | 10.31 | 10.98 | +5.98% | 52,668 | 57,474,008 |
| 2024-07-19 | 10.11 | 10.45 | 10.1 | 10.36 | +1.67% | 22,116 | 22,815,841 |
| 2024-07-18 | 9.92 | 10.31 | 9.77 | 10.19 | +1.8% | 32,195 | 32,228,184 |
| 2024-07-17 | 9.62 | 10.1 | 9.62 | 10.01 | +3.2% | 23,799 | 23,695,485 |
| 2024-07-16 | 9.83 | 9.86 | 9.6 | 9.7 | -0.21% | 18,598 | 18,120,425 |
| 2024-07-15 | 10.23 | 10.24 | 9.7 | 9.72 | -4.99% | 23,679 | 23,370,641 |
| 2024-07-12 | 9.8 | 10.47 | 9.8 | 10.23 | +4.71% | 60,417 | 61,287,660 |
| 2024-07-11 | 9.47 | 9.88 | 9.46 | 9.77 | +4.72% | 23,210 | 22,567,992 |
| 2024-07-10 | 9.21 | 9.55 | 9.08 | 9.33 | +2.08% | 29,531 | 27,714,962 |
| 2024-07-09 | 9.38 | 9.47 | 9.09 | 9.14 | -2.56% | 34,765 | 32,194,824 |
| 2024-07-08 | 9.83 | 9.83 | 9.3 | 9.38 | -4.48% | 23,826 | 22,600,494 |
| 2024-07-05 | 9.6 | 9.9 | 9.42 | 9.82 | +3.26% | 22,802 | 22,040,713 |
| 2024-07-04 | 9.97 | 9.97 | 9.48 | 9.51 | -3.45% | 20,727 | 19,980,428 |
| 2024-07-03 | 10.01 | 10.05 | 9.78 | 9.85 | -1.4% | 18,256 | 18,064,299 |
| 2024-07-02 | 10.14 | 10.29 | 9.94 | 9.99 | -2.06% | 18,474 | 18,646,077 |
| 2024-07-01 | 10.22 | 10.35 | 9.8 | 10.2 | -0.2% | 31,352 | 31,416,495 |
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：