股票概览
12.46
+4.36%
+0.52
11.71
开盘价
13.2
最高价
11.51
最低价
552,999
成交量
数据更新至: 2024-07-31
技术指标
11.74
MA5 (5日均线)
11.45
MA10 (10日均线)
11.60
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 | 11.71 | 13.2 | 11.51 | 12.46 | +4.36% | 552,999 | 674,886,682 |
| 2024-07-30 | 11.55 | 12.6 | 11.55 | 11.94 | -0.5% | 435,067 | 524,079,371 |
| 2024-07-29 | 11.28 | 12.6 | 11.1 | 12 | +6.67% | 448,688 | 530,505,509 |
| 2024-07-26 | 10.79 | 11.36 | 10.79 | 11.25 | +1.72% | 215,036 | 240,330,666 |
| 2024-07-25 | 10.7 | 11.53 | 10.6 | 11.06 | +1.84% | 236,931 | 264,071,539 |
| 2024-07-24 | 11.01 | 11.38 | 10.84 | 10.86 | -2.34% | 146,983 | 162,425,265 |
| 2024-07-23 | 11.2 | 11.55 | 11.11 | 11.12 | -1.51% | 147,502 | 167,100,338 |
| 2024-07-22 | 11.11 | 11.41 | 11.04 | 11.29 | +1.26% | 147,219 | 165,607,905 |
| 2024-07-19 | 11.15 | 11.4 | 10.99 | 11.15 | -1.76% | 185,346 | 206,274,344 |
| 2024-07-18 | 11.4 | 11.66 | 11.15 | 11.35 | +0.71% | 180,754 | 205,694,953 |
| 2024-07-17 | 11.69 | 11.7 | 11.22 | 11.27 | -4% | 159,036 | 180,603,930 |
| 2024-07-16 | 11.58 | 11.77 | 11.36 | 11.74 | +0.6% | 149,509 | 173,065,888 |
| 2024-07-15 | 11.77 | 12 | 11.6 | 11.67 | -1.35% | 169,677 | 199,729,760 |
| 2024-07-12 | 11.8 | 12.06 | 11.71 | 11.83 | -0.42% | 175,026 | 207,901,089 |
| 2024-07-11 | 11.95 | 12.09 | 11.77 | 11.88 | +1.89% | 231,763 | 275,963,864 |
| 2024-07-10 | 11.55 | 12.11 | 11.55 | 11.66 | -1.6% | 236,995 | 279,368,349 |
| 2024-07-09 | 11.4 | 12.3 | 10.97 | 11.85 | +5.05% | 353,304 | 409,625,189 |
| 2024-07-08 | 11.83 | 11.83 | 11.18 | 11.28 | -7.39% | 298,136 | 339,047,056 |
| 2024-07-05 | 12.1 | 12.29 | 11.76 | 12.18 | +0.66% | 215,692 | 261,264,132 |
| 2024-07-04 | 12.39 | 12.62 | 12.05 | 12.1 | -5.02% | 299,553 | 366,757,078 |
| 2024-07-03 | 12.87 | 13.35 | 12.7 | 12.74 | +1.19% | 400,217 | 519,672,354 |
| 2024-07-02 | 13.17 | 13.23 | 12.5 | 12.59 | -3.97% | 327,610 | 417,743,375 |
| 2024-07-01 | 12.98 | 13.6 | 12.86 | 13.11 | -4.1% | 590,683 | 774,569,947 |
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：