股票概览
12.06
+2.38%
+0.28
11.71
开盘价
12.11
最高价
11.71
最低价
79,443
成交量
数据更新至: 2024-07-31
技术指标
11.80
MA5 (5日均线)
11.69
MA10 (10日均线)
11.64
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 | 11.71 | 12.11 | 11.71 | 12.06 | +2.38% | 79,443 | 95,310,477 |
| 2024-07-30 | 11.72 | 11.93 | 11.72 | 11.78 | -1.75% | 50,617 | 59,719,112 |
| 2024-07-29 | 10.82 | 12.1 | 10.74 | 11.99 | +1.7% | 126,542 | 146,022,514 |
| 2024-07-26 | 11.36 | 12.45 | 11.36 | 11.79 | +3.69% | 99,431 | 118,919,737 |
| 2024-07-25 | 11.3 | 11.51 | 11.23 | 11.37 | -0.26% | 31,755 | 36,101,395 |
| 2024-07-24 | 11.5 | 11.71 | 11.38 | 11.4 | -2.9% | 68,174 | 78,477,582 |
| 2024-07-23 | 12.11 | 12.37 | 11.7 | 11.74 | +0.6% | 109,015 | 132,016,015 |
| 2024-07-22 | 11.55 | 11.7 | 11.44 | 11.67 | +0.78% | 36,743 | 42,604,002 |
| 2024-07-19 | 11.39 | 11.69 | 11.39 | 11.58 | +0.26% | 31,796 | 36,824,019 |
| 2024-07-18 | 11.56 | 11.65 | 11.3 | 11.55 | -2.04% | 50,912 | 58,383,270 |
| 2024-07-17 | 11.72 | 12.09 | 11.65 | 11.79 | +0.77% | 69,591 | 82,968,711 |
| 2024-07-16 | 11.68 | 11.75 | 11.41 | 11.7 | -1.18% | 43,071 | 49,938,658 |
| 2024-07-15 | 11.58 | 12.19 | 11.33 | 11.84 | +2.96% | 84,751 | 100,319,147 |
| 2024-07-12 | 11.65 | 11.75 | 11.47 | 11.5 | -1.37% | 34,697 | 40,253,829 |
| 2024-07-11 | 11.6 | 11.75 | 11.5 | 11.66 | +1.57% | 49,773 | 57,934,957 |
| 2024-07-10 | 11.25 | 11.97 | 11.03 | 11.48 | +1.5% | 60,627 | 69,765,526 |
| 2024-07-09 | 11.31 | 11.37 | 10.81 | 11.31 | +0.35% | 46,123 | 51,337,981 |
| 2024-07-08 | 11.72 | 11.72 | 11.2 | 11.27 | -3.51% | 36,905 | 41,934,589 |
| 2024-07-05 | 11.7 | 11.78 | 11.43 | 11.68 | +0.95% | 26,111 | 30,381,778 |
| 2024-07-04 | 11.98 | 11.98 | 11.45 | 11.57 | -2.45% | 44,070 | 51,227,043 |
| 2024-07-03 | 12 | 12.07 | 11.8 | 11.86 | -1.82% | 35,459 | 42,250,568 |
| 2024-07-02 | 12 | 12.31 | 12 | 12.08 | +0.83% | 50,384 | 61,267,672 |
| 2024-07-01 | 11.94 | 12.05 | 11.8 | 11.98 | -0.25% | 36,895 | 43,952,833 |
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：