股票概览
11.64
+4.39%
+0.49
11.1
开盘价
11.69
最高价
11.05
最低价
77,163
成交量
数据更新至: 2024-07-31
技术指标
11.36
MA5 (5日均线)
11.29
MA10 (10日均线)
11.58
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 | 11.1 | 11.69 | 11.05 | 11.64 | +4.39% | 77,163 | 88,677,201 |
| 2024-07-30 | 11.19 | 11.33 | 11.03 | 11.15 | -0.18% | 51,705 | 57,728,450 |
| 2024-07-29 | 11.52 | 11.52 | 11.1 | 11.17 | -4.94% | 94,597 | 106,361,801 |
| 2024-07-26 | 11.52 | 12.1 | 11.34 | 11.75 | +6.14% | 120,417 | 140,751,245 |
| 2024-07-25 | 10.74 | 11.29 | 10.74 | 11.07 | +1.84% | 44,119 | 48,511,211 |
| 2024-07-24 | 11 | 11.13 | 10.83 | 10.87 | -1.18% | 39,368 | 43,137,677 |
| 2024-07-23 | 11.45 | 11.48 | 10.98 | 11 | -3.68% | 43,884 | 49,116,183 |
| 2024-07-22 | 11.48 | 11.54 | 11.35 | 11.42 | 0% | 27,001 | 30,843,537 |
| 2024-07-19 | 11.39 | 11.58 | 11.28 | 11.42 | +0.35% | 29,344 | 33,530,125 |
| 2024-07-18 | 11.56 | 11.56 | 11.18 | 11.38 | -1.64% | 35,550 | 40,292,330 |
| 2024-07-17 | 11.86 | 11.93 | 11.57 | 11.57 | -2.85% | 27,528 | 32,148,380 |
| 2024-07-16 | 11.92 | 11.97 | 11.69 | 11.91 | +0.17% | 27,137 | 32,076,784 |
| 2024-07-15 | 12.13 | 12.14 | 11.84 | 11.89 | -1.9% | 26,724 | 31,925,998 |
| 2024-07-12 | 12.34 | 12.34 | 12.05 | 12.12 | -1.3% | 23,800 | 28,885,896 |
| 2024-07-11 | 12.15 | 12.38 | 12.14 | 12.28 | +2.42% | 29,906 | 36,686,160 |
| 2024-07-10 | 11.85 | 12.14 | 11.85 | 11.99 | +1.01% | 32,939 | 39,594,830 |
| 2024-07-09 | 11.5 | 11.93 | 11.3 | 11.87 | +3.4% | 37,663 | 43,925,253 |
| 2024-07-08 | 11.85 | 11.96 | 11.42 | 11.48 | -2.3% | 32,436 | 37,745,071 |
| 2024-07-05 | 11.83 | 11.87 | 11.58 | 11.75 | -0.51% | 25,960 | 30,434,794 |
| 2024-07-04 | 12.23 | 12.3 | 11.75 | 11.81 | -3.36% | 32,475 | 38,937,764 |
| 2024-07-03 | 12.46 | 12.63 | 12.16 | 12.22 | -2.32% | 31,307 | 38,460,125 |
| 2024-07-02 | 12.52 | 12.65 | 12.35 | 12.51 | +0.16% | 34,448 | 43,118,243 |
| 2024-07-01 | 12.2 | 12.54 | 12.06 | 12.49 | +1.71% | 44,504 | 54,829,141 |
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：