股票概览
11.39
+5.86%
+0.63
10.81
开盘价
11.39
最高价
10.62
最低价
5,876
成交量
数据更新至: 2024-07-31
技术指标
10.88
MA5 (5日均线)
10.94
MA10 (10日均线)
11.13
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 | 10.81 | 11.39 | 10.62 | 11.39 | +5.86% | 5,876 | 6,557,331 |
| 2024-07-30 | 10.75 | 10.91 | 10.62 | 10.76 | +0.75% | 3,576 | 3,857,943 |
| 2024-07-29 | 10.8 | 10.83 | 10.46 | 10.68 | -0.09% | 3,668 | 3,904,077 |
| 2024-07-26 | 10.79 | 10.98 | 10.63 | 10.69 | -1.57% | 8,150 | 8,786,340 |
| 2024-07-25 | 10.58 | 11.26 | 10.54 | 10.86 | +2.65% | 7,984 | 8,705,735 |
| 2024-07-24 | 10.86 | 11.06 | 10.56 | 10.58 | -3.2% | 5,121 | 5,486,265 |
| 2024-07-23 | 11.38 | 11.39 | 10.92 | 10.93 | -3.53% | 4,440 | 4,943,676 |
| 2024-07-22 | 11.17 | 11.39 | 11.05 | 11.33 | +1.98% | 3,328 | 3,749,203 |
| 2024-07-19 | 11.08 | 11.3 | 10.85 | 11.11 | +0.27% | 3,750 | 4,161,618 |
| 2024-07-18 | 11.11 | 11.17 | 10.8 | 11.08 | +0.27% | 4,763 | 5,231,853 |
| 2024-07-17 | 11.05 | 11.34 | 11.04 | 11.05 | 0% | 3,272 | 3,639,253 |
| 2024-07-16 | 11.2 | 11.35 | 11.02 | 11.05 | -1.6% | 3,188 | 3,553,815 |
| 2024-07-15 | 11.63 | 11.71 | 11.15 | 11.23 | -3.93% | 4,560 | 5,150,193 |
| 2024-07-12 | 11.85 | 12.05 | 11.6 | 11.69 | -0.85% | 3,944 | 4,652,163 |
| 2024-07-11 | 11.3 | 11.86 | 11.3 | 11.79 | +6.31% | 5,329 | 6,204,261 |
| 2024-07-10 | 11.23 | 11.47 | 11.07 | 11.09 | -1.95% | 4,499 | 5,069,904 |
| 2024-07-09 | 11.14 | 11.37 | 10.92 | 11.31 | +0.09% | 7,080 | 7,868,133 |
| 2024-07-08 | 11.44 | 11.77 | 11.11 | 11.3 | -2.59% | 7,842 | 8,913,650 |
| 2024-07-05 | 11.09 | 11.64 | 10.72 | 11.6 | +4.5% | 9,172 | 10,338,593 |
| 2024-07-04 | 11.76 | 11.82 | 10.96 | 11.1 | -5.05% | 7,491 | 8,388,254 |
| 2024-07-03 | 11.75 | 11.95 | 11.62 | 11.69 | -1.68% | 4,143 | 4,857,833 |
| 2024-07-02 | 11.78 | 12.05 | 11.66 | 11.89 | +0.68% | 4,384 | 5,226,040 |
| 2024-07-01 | 11.69 | 11.89 | 11.44 | 11.81 | +0.25% | 4,519 | 5,266,711 |
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：