股票概览
11.58
+0.87%
+0.1
11.35
开盘价
11.66
最高价
11.31
最低价
126,083
成交量
数据更新至: 2024-07-31
技术指标
11.23
MA5 (5日均线)
11.01
MA10 (10日均线)
10.64
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 | 11.35 | 11.66 | 11.31 | 11.58 | +0.87% | 126,083 | 145,188,327 |
| 2024-07-30 | 10.96 | 11.55 | 10.87 | 11.48 | +3.89% | 129,680 | 146,239,462 |
| 2024-07-29 | 10.93 | 11.17 | 10.9 | 11.05 | +0.82% | 73,552 | 81,241,010 |
| 2024-07-26 | 11.08 | 11.18 | 10.86 | 10.96 | -1.08% | 98,884 | 108,664,522 |
| 2024-07-25 | 11.37 | 11.61 | 11.01 | 11.08 | -3.9% | 143,362 | 160,471,563 |
| 2024-07-24 | 11.03 | 11.98 | 10.89 | 11.53 | +1.77% | 236,152 | 266,447,015 |
| 2024-07-23 | 10.65 | 12.06 | 10.54 | 11.33 | +6.79% | 247,719 | 278,969,914 |
| 2024-07-22 | 10.44 | 10.74 | 10.36 | 10.61 | +2.22% | 67,970 | 71,851,435 |
| 2024-07-19 | 10.04 | 10.44 | 10.03 | 10.38 | +2.77% | 66,365 | 68,417,029 |
| 2024-07-18 | 10.18 | 10.18 | 9.85 | 10.1 | -2.42% | 65,356 | 65,363,108 |
| 2024-07-17 | 10.13 | 10.55 | 10.02 | 10.35 | +1.77% | 72,551 | 74,751,288 |
| 2024-07-16 | 10.09 | 10.23 | 10.01 | 10.17 | +0.79% | 27,016 | 27,389,483 |
| 2024-07-15 | 10.31 | 10.31 | 10.03 | 10.09 | -2.23% | 30,421 | 30,767,180 |
| 2024-07-12 | 10.5 | 10.57 | 10.28 | 10.32 | -1.81% | 34,697 | 36,107,400 |
| 2024-07-11 | 10.43 | 10.59 | 10.4 | 10.51 | +3.24% | 48,441 | 50,875,198 |
| 2024-07-10 | 10.22 | 10.39 | 10.13 | 10.18 | -0.88% | 33,391 | 34,225,404 |
| 2024-07-09 | 10.05 | 10.29 | 9.74 | 10.27 | +2.09% | 58,653 | 58,981,826 |
| 2024-07-08 | 10.46 | 10.55 | 10.01 | 10.06 | -4.82% | 53,958 | 54,871,955 |
| 2024-07-05 | 10.21 | 10.65 | 10.09 | 10.57 | +3.02% | 50,385 | 52,551,329 |
| 2024-07-04 | 10.61 | 10.76 | 10.26 | 10.26 | -3.84% | 41,513 | 43,383,511 |
| 2024-07-03 | 10.84 | 10.91 | 10.64 | 10.67 | -2.11% | 41,611 | 44,727,369 |
| 2024-07-02 | 10.62 | 11.23 | 10.62 | 10.9 | +2.83% | 76,919 | 84,427,114 |
| 2024-07-01 | 10.52 | 10.61 | 10.29 | 10.6 | +0.28% | 37,247 | 38,917,027 |
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：