股票概览
11.91
+4.75%
+0.54
11.31
开盘价
11.96
最高价
11.24
最低价
542,287
成交量
数据更新至: 2024-07-31
技术指标
11.62
MA5 (5日均线)
12.03
MA10 (10日均线)
12.17
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 | 11.31 | 11.96 | 11.24 | 11.91 | +4.75% | 542,287 | 636,623,361 |
| 2024-07-30 | 11.43 | 11.53 | 11.13 | 11.37 | -1.81% | 404,425 | 457,340,505 |
| 2024-07-29 | 11.56 | 11.78 | 11.34 | 11.58 | -0.6% | 344,896 | 398,481,231 |
| 2024-07-26 | 11.6 | 11.88 | 11.54 | 11.65 | +0.6% | 380,799 | 445,220,175 |
| 2024-07-25 | 12.01 | 12.08 | 11.43 | 11.58 | -5.55% | 612,961 | 717,009,852 |
| 2024-07-24 | 12.18 | 12.55 | 12.1 | 12.26 | +0.25% | 492,001 | 608,430,499 |
| 2024-07-23 | 12.75 | 12.75 | 12.22 | 12.23 | -4.08% | 485,490 | 605,005,451 |
| 2024-07-22 | 12.33 | 12.75 | 12.17 | 12.75 | +2.99% | 591,528 | 737,501,075 |
| 2024-07-19 | 12.38 | 12.8 | 12.28 | 12.38 | -1.98% | 650,389 | 813,416,966 |
| 2024-07-18 | 12.24 | 12.64 | 11.93 | 12.63 | +0.32% | 800,524 | 981,993,696 |
| 2024-07-17 | 12.95 | 13.08 | 12.58 | 12.59 | -4.48% | 809,947 | 1,033,138,581 |
| 2024-07-16 | 12.25 | 13.4 | 12.17 | 13.18 | +8.3% | 1,267,680 | 1,621,024,822 |
| 2024-07-15 | 12.7 | 12.7 | 12.09 | 12.17 | -5.66% | 909,989 | 1,116,051,945 |
| 2024-07-12 | 12.71 | 12.94 | 12.57 | 12.9 | -0.77% | 716,282 | 913,383,752 |
| 2024-07-11 | 12.48 | 13.16 | 12.3 | 13 | +6.56% | 1,196,193 | 1,525,727,856 |
| 2024-07-10 | 12.2 | 12.35 | 12.06 | 12.2 | -0.81% | 739,303 | 901,814,504 |
| 2024-07-09 | 11.45 | 12.34 | 11.41 | 12.3 | +7.52% | 1,074,473 | 1,286,219,878 |
| 2024-07-08 | 11.43 | 11.82 | 11.39 | 11.44 | -0.69% | 502,758 | 582,175,971 |
| 2024-07-05 | 11.6 | 11.67 | 11.2 | 11.52 | -1.2% | 491,743 | 560,536,597 |
| 2024-07-04 | 11.51 | 12.1 | 11.48 | 11.66 | +0.69% | 645,719 | 761,621,186 |
| 2024-07-03 | 11.61 | 11.83 | 11.38 | 11.58 | -0.26% | 416,263 | 481,520,121 |
| 2024-07-02 | 11.76 | 11.88 | 11.51 | 11.61 | -1.28% | 427,883 | 498,508,248 |
| 2024-07-01 | 11.95 | 11.95 | 11.46 | 11.76 | -1.92% | 638,028 | 745,432,311 |
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：