股票概览
11.5
+7.58%
+0.81
10.69
开盘价
11.6
最高价
10.66
最低价
24,492
成交量
数据更新至: 2024-07-31
技术指标
10.92
MA5 (5日均线)
10.97
MA10 (10日均线)
11.25
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 | 11.6 | 10.66 | 11.5 | +7.58% | 24,492 | 27,505,105 |
| 2024-07-30 | 10.71 | 10.9 | 10.64 | 10.69 | -1.2% | 10,581 | 11,363,044 |
| 2024-07-29 | 10.94 | 11.14 | 10.74 | 10.82 | -1.1% | 11,381 | 12,363,567 |
| 2024-07-26 | 10.66 | 11.04 | 10.64 | 10.94 | +2.82% | 17,814 | 19,416,426 |
| 2024-07-25 | 10.5 | 10.79 | 10.42 | 10.64 | +0.66% | 10,835 | 11,487,710 |
| 2024-07-24 | 10.99 | 11.05 | 10.52 | 10.57 | -3.91% | 27,126 | 28,991,202 |
| 2024-07-23 | 11.36 | 11.46 | 10.99 | 11 | -3.25% | 9,218 | 10,337,167 |
| 2024-07-22 | 11.12 | 11.5 | 11.12 | 11.37 | +2.06% | 11,530 | 13,069,707 |
| 2024-07-19 | 10.93 | 11.26 | 10.91 | 11.14 | +0.72% | 12,782 | 14,215,168 |
| 2024-07-18 | 11.16 | 11.16 | 10.73 | 11.06 | -0.98% | 19,071 | 20,847,772 |
| 2024-07-17 | 11.31 | 11.51 | 11.17 | 11.17 | -1.5% | 12,780 | 14,408,588 |
| 2024-07-16 | 11.21 | 11.43 | 11.08 | 11.34 | +1.16% | 13,877 | 15,642,492 |
| 2024-07-15 | 11.44 | 11.58 | 11.12 | 11.21 | -2.94% | 13,763 | 15,562,274 |
| 2024-07-12 | 11.93 | 12.12 | 11.55 | 11.55 | -3.67% | 22,131 | 25,975,445 |
| 2024-07-11 | 11.74 | 12.07 | 11.62 | 11.99 | +4.08% | 21,569 | 25,634,284 |
| 2024-07-10 | 11.55 | 11.82 | 11.36 | 11.52 | -0.17% | 17,802 | 20,689,578 |
| 2024-07-09 | 11.38 | 11.75 | 11.15 | 11.54 | +0.26% | 20,677 | 23,707,840 |
| 2024-07-08 | 11.86 | 12.06 | 11.45 | 11.51 | -3.76% | 16,302 | 19,075,085 |
| 2024-07-05 | 11.52 | 12.09 | 11.3 | 11.96 | +3.91% | 18,795 | 21,951,962 |
| 2024-07-04 | 11.92 | 11.93 | 11.51 | 11.51 | -3.2% | 17,826 | 20,838,517 |
| 2024-07-03 | 11.59 | 12.01 | 11.55 | 11.89 | +2.32% | 18,233 | 21,580,567 |
| 2024-07-02 | 11.84 | 11.9 | 11.6 | 11.62 | -1.53% | 13,584 | 15,946,548 |
| 2024-07-01 | 12 | 12.01 | 11.59 | 11.8 | -1.83% | 24,317 | 28,541,527 |
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：