股票概览
11.83
+1.11%
+0.13
11.54
开盘价
11.9
最高价
11.42
最低价
139,825
成交量
数据更新至: 2024-07-31
技术指标
11.28
MA5 (5日均线)
11.14
MA10 (10日均线)
10.96
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 | 11.54 | 11.9 | 11.42 | 11.83 | +1.11% | 139,825 | 163,980,936 |
| 2024-07-30 | 11.1 | 12 | 10.98 | 11.7 | +4.74% | 146,046 | 169,010,431 |
| 2024-07-29 | 11.1 | 11.3 | 10.9 | 11.17 | +0.63% | 52,724 | 58,548,394 |
| 2024-07-26 | 10.57 | 11.12 | 10.57 | 11.1 | +4.62% | 69,914 | 76,416,289 |
| 2024-07-25 | 10.82 | 10.92 | 10.48 | 10.61 | -2.57% | 53,840 | 57,314,474 |
| 2024-07-24 | 10.84 | 11.26 | 10.84 | 10.89 | -1.98% | 60,644 | 66,795,565 |
| 2024-07-23 | 11.4 | 11.44 | 11 | 11.11 | -3.89% | 93,011 | 104,441,673 |
| 2024-07-22 | 10.73 | 11.68 | 10.68 | 11.56 | +7.04% | 140,457 | 158,893,203 |
| 2024-07-19 | 10.5 | 10.98 | 10.36 | 10.8 | +1.89% | 51,392 | 55,564,273 |
| 2024-07-18 | 10.35 | 10.63 | 10.16 | 10.6 | -0.28% | 54,645 | 56,666,030 |
| 2024-07-17 | 11.1 | 11.25 | 10.55 | 10.63 | -5.85% | 78,054 | 84,637,672 |
| 2024-07-16 | 11.12 | 11.4 | 10.93 | 11.29 | +1.44% | 90,571 | 101,647,345 |
| 2024-07-15 | 10.76 | 11.37 | 10.62 | 11.13 | +2.68% | 88,579 | 97,351,992 |
| 2024-07-12 | 11.1 | 11.25 | 10.77 | 10.84 | -2.25% | 37,622 | 40,885,796 |
| 2024-07-11 | 11 | 11.25 | 10.71 | 11.09 | +4.52% | 61,718 | 67,654,705 |
| 2024-07-10 | 10.7 | 10.84 | 10.59 | 10.61 | -1.49% | 34,278 | 36,658,046 |
| 2024-07-09 | 10.2 | 10.79 | 10.13 | 10.77 | +5.28% | 55,218 | 57,996,899 |
| 2024-07-08 | 10.7 | 10.72 | 10.19 | 10.23 | -3.49% | 35,657 | 36,862,444 |
| 2024-07-05 | 10.5 | 10.72 | 10.28 | 10.6 | 0% | 37,083 | 39,112,015 |
| 2024-07-04 | 10.89 | 11.24 | 10.55 | 10.6 | -2.39% | 52,731 | 57,179,612 |
| 2024-07-03 | 10.97 | 11.15 | 10.71 | 10.86 | -1.09% | 40,559 | 44,315,829 |
| 2024-07-02 | 11.23 | 11.23 | 10.92 | 10.98 | -1.7% | 43,942 | 48,515,049 |
| 2024-07-01 | 11.45 | 11.54 | 10.84 | 11.17 | -2.36% | 73,664 | 81,666,740 |
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：