股票概览
11.65
+3.1%
+0.35
11.27
开盘价
11.7
最高价
11.24
最低价
45,858
成交量
数据更新至: 2024-07-31
技术指标
11.27
MA5 (5日均线)
11.49
MA10 (10日均线)
11.44
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 | 11.27 | 11.7 | 11.24 | 11.65 | +3.1% | 45,858 | 52,924,673 |
| 2024-07-30 | 11.18 | 11.35 | 10.97 | 11.3 | +1.62% | 32,868 | 36,896,859 |
| 2024-07-29 | 11.19 | 11.26 | 10.93 | 11.12 | -0.71% | 32,178 | 35,826,169 |
| 2024-07-26 | 11.05 | 11.22 | 11 | 11.2 | +0.9% | 31,884 | 35,460,427 |
| 2024-07-25 | 10.96 | 11.26 | 10.72 | 11.1 | +0.45% | 43,829 | 48,189,158 |
| 2024-07-24 | 11.65 | 11.7 | 11.01 | 11.05 | -5.56% | 68,680 | 77,643,345 |
| 2024-07-23 | 11.94 | 12.02 | 11.64 | 11.7 | -2.5% | 57,778 | 68,171,108 |
| 2024-07-22 | 11.7 | 12.16 | 11.5 | 12 | +1.95% | 85,334 | 101,783,960 |
| 2024-07-19 | 11.78 | 12.15 | 11.7 | 11.77 | -2.16% | 73,883 | 87,758,053 |
| 2024-07-18 | 11.72 | 12.09 | 11.24 | 12.03 | +0.33% | 98,411 | 115,169,620 |
| 2024-07-17 | 11.57 | 12.16 | 11.4 | 11.99 | +3.36% | 122,714 | 145,947,898 |
| 2024-07-16 | 11.8 | 11.86 | 11.53 | 11.6 | -4.13% | 94,232 | 109,704,226 |
| 2024-07-15 | 11.73 | 12.3 | 11.34 | 12.1 | +2.54% | 157,637 | 185,410,120 |
| 2024-07-12 | 13.13 | 13.49 | 11.6 | 11.8 | -7.23% | 205,679 | 251,458,863 |
| 2024-07-11 | 11.88 | 12.72 | 11.88 | 12.72 | +10.03% | 75,014 | 93,468,063 |
| 2024-07-10 | 10.43 | 11.56 | 10.29 | 11.56 | +9.99% | 52,909 | 58,959,638 |
| 2024-07-09 | 10.36 | 10.52 | 10.09 | 10.51 | +1.74% | 18,824 | 19,436,741 |
| 2024-07-08 | 10.74 | 10.74 | 10.29 | 10.33 | -3.28% | 13,288 | 13,841,322 |
| 2024-07-05 | 10.49 | 10.71 | 10.32 | 10.68 | +1.81% | 16,450 | 17,378,540 |
| 2024-07-04 | 10.9 | 10.9 | 10.43 | 10.49 | -3.5% | 18,558 | 19,690,573 |
| 2024-07-03 | 10.9 | 11.09 | 10.83 | 10.87 | -1.36% | 15,753 | 17,220,924 |
| 2024-07-02 | 10.85 | 11.1 | 10.76 | 11.02 | +1.47% | 25,355 | 27,866,485 |
| 2024-07-01 | 10.59 | 10.86 | 10.41 | 10.86 | +2.65% | 23,071 | 24,543,964 |
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：