股票概览
11.83
+6.19%
+0.69
11.13
开盘价
11.83
最高价
11
最低价
137,613
成交量
数据更新至: 2024-07-31
技术指标
11.29
MA5 (5日均线)
11.32
MA10 (10日均线)
11.31
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 | 11.13 | 11.83 | 11 | 11.83 | +6.19% | 137,613 | 158,248,170 |
| 2024-07-30 | 11.05 | 11.28 | 10.91 | 11.14 | 0% | 77,830 | 86,429,910 |
| 2024-07-29 | 11.33 | 11.33 | 11.08 | 11.14 | -1.5% | 48,929 | 54,583,172 |
| 2024-07-26 | 11.03 | 11.41 | 11 | 11.31 | +2.63% | 81,149 | 91,207,080 |
| 2024-07-25 | 11.03 | 11.26 | 10.9 | 11.02 | -0.09% | 53,052 | 58,632,096 |
| 2024-07-24 | 11.19 | 11.31 | 11 | 11.03 | -1.52% | 55,101 | 61,392,832 |
| 2024-07-23 | 11.76 | 11.76 | 11.17 | 11.2 | -4.92% | 113,843 | 129,439,122 |
| 2024-07-22 | 11.52 | 11.98 | 11.48 | 11.78 | +1.9% | 89,669 | 105,322,777 |
| 2024-07-19 | 11.14 | 11.7 | 11.03 | 11.56 | +3.58% | 99,583 | 114,182,644 |
| 2024-07-18 | 11.01 | 11.23 | 10.75 | 11.16 | +0.36% | 65,339 | 71,843,115 |
| 2024-07-17 | 11.27 | 11.3 | 11.02 | 11.12 | -1.85% | 54,746 | 61,019,831 |
| 2024-07-16 | 11.08 | 11.4 | 10.98 | 11.33 | +1.98% | 67,114 | 75,328,737 |
| 2024-07-15 | 11.23 | 11.29 | 11 | 11.11 | -1.59% | 46,964 | 52,273,787 |
| 2024-07-12 | 11.51 | 11.54 | 11.2 | 11.29 | -2.34% | 68,063 | 77,145,767 |
| 2024-07-11 | 11.48 | 11.61 | 11.26 | 11.56 | +3.4% | 103,219 | 118,392,519 |
| 2024-07-10 | 11.1 | 11.33 | 11.01 | 11.18 | +0.09% | 75,639 | 84,763,967 |
| 2024-07-09 | 10.98 | 11.29 | 10.68 | 11.17 | +1.82% | 131,371 | 144,586,430 |
| 2024-07-08 | 11.45 | 11.49 | 10.87 | 10.97 | -4.69% | 135,255 | 150,439,118 |
| 2024-07-05 | 11.78 | 11.82 | 11.38 | 11.51 | -2.21% | 125,130 | 143,807,949 |
| 2024-07-04 | 12.17 | 12.27 | 11.68 | 11.77 | -3.05% | 66,314 | 79,094,201 |
| 2024-07-03 | 12.42 | 12.52 | 12.1 | 12.14 | -2.49% | 65,158 | 79,620,414 |
| 2024-07-02 | 12.64 | 12.77 | 12.38 | 12.45 | -2.12% | 54,483 | 68,472,505 |
| 2024-07-01 | 12.84 | 12.98 | 12.45 | 12.72 | -1.09% | 67,366 | 85,246,284 |
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：