股票概览
13.08
+11.79%
+1.38
11.68
开盘价
13.39
最高价
11.61
最低价
325,126
成交量
数据更新至: 2024-07-31
技术指标
11.89
MA5 (5日均线)
11.93
MA10 (10日均线)
12.20
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 | 11.68 | 13.39 | 11.61 | 13.08 | +11.79% | 325,126 | 411,406,751 |
| 2024-07-30 | 11.8 | 11.84 | 11.45 | 11.7 | -0.76% | 105,897 | 123,196,887 |
| 2024-07-29 | 11.55 | 11.88 | 11.5 | 11.79 | +2.43% | 131,187 | 153,494,191 |
| 2024-07-26 | 11.43 | 11.65 | 11.23 | 11.51 | +1.23% | 121,125 | 138,847,382 |
| 2024-07-25 | 11.26 | 11.48 | 11.09 | 11.37 | -0.87% | 127,165 | 143,658,461 |
| 2024-07-24 | 11.76 | 11.8 | 11.23 | 11.47 | -4.18% | 202,565 | 233,662,710 |
| 2024-07-23 | 12.23 | 12.47 | 11.97 | 11.97 | -2.05% | 167,215 | 203,769,576 |
| 2024-07-22 | 12.15 | 12.45 | 11.82 | 12.22 | +1.08% | 217,203 | 261,687,824 |
| 2024-07-19 | 12.33 | 12.88 | 11.92 | 12.09 | 0% | 311,465 | 388,594,826 |
| 2024-07-18 | 11.8 | 12.34 | 11.71 | 12.09 | -0.41% | 188,612 | 226,722,865 |
| 2024-07-17 | 13.23 | 13.23 | 11.65 | 12.14 | -8.72% | 308,208 | 387,356,180 |
| 2024-07-16 | 12.58 | 13.5 | 12.49 | 13.3 | +5.56% | 314,034 | 412,390,164 |
| 2024-07-15 | 12.8 | 12.85 | 12.23 | 12.6 | -1.95% | 214,566 | 268,079,259 |
| 2024-07-12 | 13.05 | 13.76 | 12.7 | 12.85 | -3.75% | 347,086 | 458,179,538 |
| 2024-07-11 | 12.47 | 13.35 | 12.23 | 13.35 | +8.45% | 381,726 | 487,077,407 |
| 2024-07-10 | 12.52 | 12.66 | 12.23 | 12.31 | -3.75% | 266,408 | 331,338,475 |
| 2024-07-09 | 12.3 | 12.86 | 11.91 | 12.79 | +4.84% | 332,005 | 409,386,611 |
| 2024-07-08 | 11.6 | 12.5 | 11.5 | 12.2 | +3.39% | 360,147 | 440,571,604 |
| 2024-07-05 | 11.25 | 11.82 | 10.9 | 11.8 | +4.42% | 291,733 | 335,093,856 |
| 2024-07-04 | 10.99 | 11.73 | 10.92 | 11.3 | +4.05% | 297,218 | 339,075,806 |
| 2024-07-03 | 11.28 | 11.55 | 10.8 | 10.86 | -3.89% | 174,505 | 194,017,765 |
| 2024-07-02 | 11.69 | 11.88 | 11.21 | 11.3 | +0.53% | 230,196 | 263,929,757 |
| 2024-07-01 | 10.9 | 11.39 | 10.83 | 11.24 | +4.36% | 194,140 | 216,716,153 |
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：