股票概览
11.39
+3.83%
+0.42
11.08
开盘价
11.39
最高价
11.01
最低价
351,234
成交量
数据更新至: 2024-07-31
技术指标
11.11
MA5 (5日均线)
11.43
MA10 (10日均线)
12.07
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 | 11.08 | 11.39 | 11.01 | 11.39 | +3.83% | 351,234 | 395,284,017 |
| 2024-07-30 | 11.11 | 11.11 | 10.87 | 10.97 | -1.35% | 236,576 | 258,862,831 |
| 2024-07-29 | 11.2 | 11.24 | 11.04 | 11.12 | -0.27% | 193,683 | 215,506,950 |
| 2024-07-26 | 10.97 | 11.32 | 10.96 | 11.15 | +2.11% | 342,510 | 382,265,467 |
| 2024-07-25 | 11.09 | 11.17 | 10.84 | 10.92 | -3.19% | 441,710 | 483,371,167 |
| 2024-07-24 | 11.35 | 11.4 | 11.22 | 11.28 | -0.7% | 243,755 | 275,983,782 |
| 2024-07-23 | 11.87 | 11.92 | 11.36 | 11.36 | -4.3% | 400,219 | 463,753,793 |
| 2024-07-22 | 11.91 | 11.99 | 11.74 | 11.87 | -0.92% | 267,948 | 316,750,829 |
| 2024-07-19 | 11.95 | 12.03 | 11.8 | 11.98 | -2.28% | 326,333 | 389,750,539 |
| 2024-07-18 | 12.22 | 12.31 | 11.98 | 12.26 | -1.21% | 408,997 | 495,770,154 |
| 2024-07-17 | 12.7 | 12.82 | 12.38 | 12.41 | -2.59% | 406,643 | 507,559,848 |
| 2024-07-16 | 12.69 | 12.76 | 12.55 | 12.74 | -0.31% | 264,737 | 335,267,394 |
| 2024-07-15 | 12.81 | 12.94 | 12.61 | 12.78 | -0.85% | 296,622 | 380,022,378 |
| 2024-07-12 | 13.04 | 13.15 | 12.75 | 12.89 | -2.13% | 423,325 | 546,931,485 |
| 2024-07-11 | 12.68 | 13.22 | 12.6 | 13.17 | +5.19% | 511,683 | 665,106,567 |
| 2024-07-10 | 12.86 | 13.03 | 12.49 | 12.52 | -3.32% | 364,449 | 465,234,649 |
| 2024-07-09 | 12.5 | 12.96 | 12.49 | 12.95 | +2.86% | 344,062 | 438,839,786 |
| 2024-07-08 | 12.76 | 12.89 | 12.53 | 12.59 | -0.94% | 346,016 | 440,119,060 |
| 2024-07-05 | 12.31 | 12.76 | 12.24 | 12.71 | +3.08% | 296,426 | 371,434,132 |
| 2024-07-04 | 12.75 | 12.85 | 12.31 | 12.33 | -1.75% | 294,426 | 369,560,568 |
| 2024-07-03 | 12.55 | 12.63 | 12.4 | 12.55 | +0.08% | 170,335 | 213,452,407 |
| 2024-07-02 | 12.7 | 12.74 | 12.47 | 12.54 | -1.42% | 194,281 | 243,997,522 |
| 2024-07-01 | 12.46 | 12.75 | 12.44 | 12.72 | +2.09% | 208,014 | 262,494,548 |
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：