股票概览
11.27
+3.68%
+0.4
10.82
开盘价
11.33
最高价
10.79
最低价
5,572
成交量
数据更新至: 2024-07-31
技术指标
10.91
MA5 (5日均线)
10.89
MA10 (10日均线)
11.07
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 | 10.82 | 11.33 | 10.79 | 11.27 | +3.68% | 5,572 | 6,206,103 |
| 2024-07-30 | 10.8 | 10.95 | 10.66 | 10.87 | +0.56% | 3,629 | 3,929,920 |
| 2024-07-29 | 10.84 | 10.88 | 10.6 | 10.81 | -0.18% | 4,934 | 5,302,947 |
| 2024-07-26 | 10.81 | 10.97 | 10.77 | 10.83 | +0.65% | 5,424 | 5,895,160 |
| 2024-07-25 | 10.7 | 10.95 | 10.51 | 10.76 | +0.75% | 5,862 | 6,283,200 |
| 2024-07-24 | 10.79 | 11 | 10.63 | 10.68 | -2.02% | 8,886 | 9,558,326 |
| 2024-07-23 | 11.07 | 11.27 | 10.73 | 10.9 | -2.42% | 6,169 | 6,834,322 |
| 2024-07-22 | 10.85 | 11.19 | 10.85 | 11.17 | +2.76% | 7,757 | 8,620,633 |
| 2024-07-19 | 10.63 | 10.98 | 10.6 | 10.87 | +1.59% | 7,270 | 7,850,922 |
| 2024-07-18 | 10.9 | 10.9 | 10.51 | 10.7 | -2.55% | 8,093 | 8,623,388 |
| 2024-07-17 | 11.06 | 11.27 | 10.88 | 10.98 | -0.63% | 6,307 | 6,910,974 |
| 2024-07-16 | 11.11 | 11.31 | 10.88 | 11.05 | -0.63% | 7,098 | 7,809,799 |
| 2024-07-15 | 11.41 | 11.41 | 11 | 11.12 | -2.2% | 8,199 | 9,171,645 |
| 2024-07-12 | 11.45 | 11.67 | 11.28 | 11.37 | -1.39% | 6,314 | 7,208,745 |
| 2024-07-11 | 11.35 | 11.53 | 11.25 | 11.53 | +3.97% | 7,783 | 8,903,982 |
| 2024-07-10 | 11.32 | 11.39 | 11.03 | 11.09 | -2.03% | 6,311 | 7,065,464 |
| 2024-07-09 | 11.13 | 11.33 | 10.84 | 11.32 | +2.07% | 7,398 | 8,211,020 |
| 2024-07-08 | 11.54 | 11.68 | 11.05 | 11.09 | -4.48% | 7,361 | 8,241,282 |
| 2024-07-05 | 11.27 | 11.67 | 11.11 | 11.61 | +2.11% | 6,476 | 7,445,641 |
| 2024-07-04 | 11.82 | 11.89 | 11.32 | 11.37 | -3.48% | 7,707 | 8,871,740 |
| 2024-07-03 | 12.14 | 12.36 | 11.73 | 11.78 | -3.44% | 8,766 | 10,408,442 |
| 2024-07-02 | 11.99 | 12.43 | 11.93 | 12.2 | +1.58% | 9,866 | 12,103,204 |
| 2024-07-01 | 12.12 | 12.16 | 11.65 | 12.01 | -0.83% | 8,444 | 10,009,803 |
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：