股票概览
11.34
+3%
+0.33
11.03
开盘价
11.38
最高价
11.02
最低价
7,379
成交量
数据更新至: 2024-07-31
技术指标
11.06
MA5 (5日均线)
11.17
MA10 (10日均线)
11.55
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 | 11.03 | 11.38 | 11.02 | 11.34 | +3% | 7,379 | 8,308,564 |
| 2024-07-30 | 10.87 | 11.06 | 10.82 | 11.01 | +1.29% | 4,584 | 5,022,271 |
| 2024-07-29 | 11.07 | 11.07 | 10.81 | 10.87 | -1.81% | 7,020 | 7,652,760 |
| 2024-07-26 | 11.02 | 11.17 | 11 | 11.07 | +0.73% | 5,756 | 6,374,225 |
| 2024-07-25 | 10.88 | 11.11 | 10.72 | 10.99 | +1.01% | 7,192 | 7,878,582 |
| 2024-07-24 | 11 | 11.1 | 10.86 | 10.88 | -1.54% | 7,612 | 8,333,081 |
| 2024-07-23 | 11.24 | 11.35 | 11.05 | 11.05 | -1.87% | 8,939 | 9,972,736 |
| 2024-07-22 | 11.4 | 11.49 | 10.94 | 11.26 | -1.83% | 18,398 | 20,561,200 |
| 2024-07-19 | 11.66 | 11.7 | 11.41 | 11.47 | -2.55% | 14,543 | 16,733,957 |
| 2024-07-18 | 11.77 | 11.82 | 11.56 | 11.77 | -0.68% | 5,746 | 6,721,718 |
| 2024-07-17 | 11.91 | 12.05 | 11.76 | 11.85 | 0% | 3,835 | 4,545,528 |
| 2024-07-16 | 11.98 | 11.99 | 11.77 | 11.85 | -1.5% | 5,921 | 7,011,218 |
| 2024-07-15 | 12.01 | 12.16 | 11.9 | 12.03 | -0.25% | 6,279 | 7,524,733 |
| 2024-07-12 | 12.05 | 12.32 | 12.02 | 12.06 | -0.9% | 5,946 | 7,217,532 |
| 2024-07-11 | 11.9 | 12.26 | 11.89 | 12.17 | +3.22% | 8,936 | 10,823,786 |
| 2024-07-10 | 11.73 | 11.87 | 11.66 | 11.79 | -0.51% | 5,171 | 6,087,090 |
| 2024-07-09 | 11.87 | 11.98 | 11.5 | 11.85 | +0.08% | 8,432 | 9,931,423 |
| 2024-07-08 | 12.23 | 12.23 | 11.81 | 11.84 | -1.5% | 7,191 | 8,583,950 |
| 2024-07-05 | 11.81 | 12.13 | 11.81 | 12.02 | +1.69% | 5,655 | 6,764,237 |
| 2024-07-04 | 12.21 | 12.3 | 11.81 | 11.82 | -3.04% | 6,832 | 8,199,979 |
| 2024-07-03 | 12.29 | 12.43 | 12.17 | 12.19 | -0.81% | 7,892 | 9,692,029 |
| 2024-07-02 | 12.41 | 12.54 | 12.26 | 12.29 | -0.97% | 7,492 | 9,309,098 |
| 2024-07-01 | 12.3 | 12.44 | 12.12 | 12.41 | +1.31% | 6,839 | 8,413,898 |
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：