股票概览
12.12
+3.41%
+0.4
11.7
开盘价
12.27
最高价
11.61
最低价
98,076
成交量
数据更新至: 2024-07-31
技术指标
11.78
MA5 (5日均线)
11.70
MA10 (10日均线)
11.24
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 | 11.7 | 12.27 | 11.61 | 12.12 | +3.41% | 98,076 | 118,286,898 |
| 2024-07-30 | 11.63 | 11.99 | 11.56 | 11.72 | +0.51% | 59,962 | 70,578,422 |
| 2024-07-29 | 11.79 | 11.81 | 11.6 | 11.66 | -0.77% | 39,695 | 46,427,923 |
| 2024-07-26 | 11.68 | 12.04 | 11.6 | 11.75 | +0.86% | 58,684 | 69,212,879 |
| 2024-07-25 | 11.43 | 11.83 | 11.25 | 11.65 | +1.66% | 68,755 | 79,628,316 |
| 2024-07-24 | 11.51 | 11.85 | 11.4 | 11.46 | -1.04% | 74,529 | 86,235,031 |
| 2024-07-23 | 11.78 | 12.17 | 11.55 | 11.58 | -1.61% | 82,568 | 97,662,222 |
| 2024-07-22 | 11.9 | 12.28 | 11.7 | 11.77 | -1.01% | 145,004 | 174,368,806 |
| 2024-07-19 | 11.11 | 12.04 | 10.98 | 11.89 | +4.3% | 178,965 | 208,196,712 |
| 2024-07-18 | 11.85 | 12.1 | 10.8 | 11.4 | +1.88% | 215,521 | 243,395,814 |
| 2024-07-17 | 11.26 | 11.53 | 11.14 | 11.19 | -0.44% | 54,402 | 61,361,945 |
| 2024-07-16 | 11.02 | 11.42 | 10.91 | 11.24 | +1.17% | 72,916 | 81,723,552 |
| 2024-07-15 | 11.13 | 11.32 | 11.02 | 11.11 | -0.8% | 71,853 | 80,080,248 |
| 2024-07-12 | 11 | 11.5 | 10.88 | 11.2 | +1.54% | 96,662 | 107,354,723 |
| 2024-07-11 | 10.75 | 11.05 | 10.7 | 11.03 | +2.99% | 74,923 | 81,748,835 |
| 2024-07-10 | 10.65 | 10.87 | 10.46 | 10.71 | -0.09% | 77,190 | 82,216,356 |
| 2024-07-09 | 10.43 | 10.73 | 9.96 | 10.72 | +3.08% | 111,984 | 115,781,624 |
| 2024-07-08 | 10.23 | 10.68 | 10.01 | 10.4 | +1.36% | 106,719 | 110,074,501 |
| 2024-07-05 | 9.85 | 10.39 | 9.68 | 10.26 | +4.27% | 84,655 | 85,348,641 |
| 2024-07-04 | 10.21 | 10.39 | 9.83 | 9.84 | -3.81% | 56,175 | 56,179,112 |
| 2024-07-03 | 10.15 | 10.44 | 10.13 | 10.23 | +0.29% | 45,647 | 46,998,576 |
| 2024-07-02 | 10.3 | 10.44 | 10.07 | 10.2 | -0.97% | 43,811 | 44,845,572 |
| 2024-07-01 | 10.09 | 10.46 | 9.91 | 10.3 | +2.08% | 65,279 | 66,502,439 |
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：