股票概览
11.58
+6.24%
+0.68
10.95
开盘价
11.58
最高价
10.84
最低价
307,189
成交量
数据更新至: 2024-07-31
技术指标
11.17
MA5 (5日均线)
11.27
MA10 (10日均线)
11.20
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 | 10.95 | 11.58 | 10.84 | 11.58 | +6.24% | 307,189 | 348,992,520 |
| 2024-07-30 | 10.99 | 11.19 | 10.83 | 10.9 | -0.73% | 148,812 | 163,094,328 |
| 2024-07-29 | 11.22 | 11.23 | 10.98 | 10.98 | -1.88% | 103,249 | 114,217,848 |
| 2024-07-26 | 11.2 | 11.31 | 11.12 | 11.19 | -0.09% | 110,823 | 123,968,701 |
| 2024-07-25 | 10.9 | 11.34 | 10.84 | 11.2 | +2.38% | 176,502 | 197,679,960 |
| 2024-07-24 | 11.07 | 11.15 | 10.85 | 10.94 | -1.26% | 149,484 | 164,338,563 |
| 2024-07-23 | 11.5 | 11.51 | 11.07 | 11.08 | -3.57% | 153,492 | 172,915,104 |
| 2024-07-22 | 11.71 | 11.75 | 11.44 | 11.49 | -1.79% | 161,280 | 186,454,564 |
| 2024-07-19 | 11.6 | 11.77 | 11.46 | 11.7 | +0.52% | 164,307 | 191,109,327 |
| 2024-07-18 | 11.4 | 11.7 | 11.29 | 11.64 | +1.57% | 241,861 | 278,905,686 |
| 2024-07-17 | 11.13 | 11.56 | 11.1 | 11.46 | +2.96% | 269,030 | 307,388,557 |
| 2024-07-16 | 11.08 | 11.21 | 11.01 | 11.13 | +0.18% | 92,183 | 102,470,492 |
| 2024-07-15 | 11.26 | 11.38 | 11.08 | 11.11 | -2.03% | 119,766 | 133,496,835 |
| 2024-07-12 | 11.43 | 11.48 | 11.25 | 11.34 | -0.7% | 129,554 | 147,113,100 |
| 2024-07-11 | 11.14 | 11.55 | 11.1 | 11.42 | +4.48% | 222,205 | 252,187,462 |
| 2024-07-10 | 10.8 | 11.17 | 10.73 | 10.93 | +0.74% | 130,211 | 143,126,262 |
| 2024-07-09 | 10.81 | 10.93 | 10.61 | 10.85 | -0.18% | 158,952 | 171,486,197 |
| 2024-07-08 | 11.33 | 11.37 | 10.81 | 10.87 | -4.06% | 157,792 | 173,439,705 |
| 2024-07-05 | 10.98 | 11.44 | 10.81 | 11.33 | +4.14% | 187,764 | 209,356,418 |
| 2024-07-04 | 11.29 | 11.35 | 10.88 | 10.88 | -3.55% | 170,204 | 187,540,035 |
| 2024-07-03 | 11.39 | 11.48 | 11.27 | 11.28 | -0.79% | 106,836 | 121,332,318 |
| 2024-07-02 | 11.5 | 11.68 | 11.34 | 11.37 | -1.13% | 128,664 | 148,017,380 |
| 2024-07-01 | 11.42 | 11.62 | 11.2 | 11.5 | +1.05% | 116,501 | 133,078,328 |
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：