股票概览
12.48
+3.14%
+0.38
11.99
开盘价
12.55
最高价
11.87
最低价
194,155
成交量
数据更新至: 2024-07-31
技术指标
11.85
MA5 (5日均线)
11.54
MA10 (10日均线)
11.51
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 | 11.99 | 12.55 | 11.87 | 12.48 | +3.14% | 194,155 | 237,088,935 |
| 2024-07-30 | 11.88 | 12.25 | 11.75 | 12.1 | +0.92% | 152,433 | 183,799,610 |
| 2024-07-29 | 11.68 | 12.08 | 11.52 | 11.99 | +3.1% | 150,746 | 178,636,562 |
| 2024-07-26 | 11.1 | 11.71 | 11.06 | 11.63 | +5.15% | 106,994 | 122,643,998 |
| 2024-07-25 | 11 | 11.22 | 10.75 | 11.06 | +0.55% | 57,474 | 63,193,786 |
| 2024-07-24 | 11.07 | 11.36 | 10.97 | 11 | -0.81% | 63,849 | 71,125,201 |
| 2024-07-23 | 11.48 | 11.54 | 11.09 | 11.09 | -3.31% | 51,442 | 58,314,498 |
| 2024-07-22 | 11.3 | 11.54 | 11.18 | 11.47 | +1.5% | 54,926 | 62,700,197 |
| 2024-07-19 | 11.2 | 11.41 | 11.07 | 11.3 | +0.53% | 52,364 | 59,006,868 |
| 2024-07-18 | 11.08 | 11.31 | 10.8 | 11.24 | +0.9% | 61,221 | 67,538,653 |
| 2024-07-17 | 11.4 | 11.51 | 11.14 | 11.14 | -2.71% | 50,923 | 57,385,083 |
| 2024-07-16 | 11.4 | 11.5 | 11.28 | 11.45 | +0.09% | 45,340 | 51,656,339 |
| 2024-07-15 | 11.66 | 11.85 | 11.4 | 11.44 | -1.97% | 49,362 | 56,930,316 |
| 2024-07-12 | 11.76 | 11.89 | 11.66 | 11.67 | -0.93% | 56,095 | 66,010,689 |
| 2024-07-11 | 11.65 | 11.83 | 11.54 | 11.78 | +2.97% | 72,082 | 84,426,426 |
| 2024-07-10 | 11.53 | 11.71 | 11.33 | 11.44 | -1.12% | 56,152 | 64,707,655 |
| 2024-07-09 | 11.24 | 11.6 | 10.93 | 11.57 | +2.94% | 79,176 | 89,452,824 |
| 2024-07-08 | 11.55 | 11.57 | 11.15 | 11.24 | -2.52% | 55,969 | 63,145,945 |
| 2024-07-05 | 11.46 | 11.64 | 11.24 | 11.53 | +0.26% | 56,465 | 64,583,177 |
| 2024-07-04 | 11.95 | 11.96 | 11.45 | 11.5 | -3.04% | 63,944 | 74,521,848 |
| 2024-07-03 | 12.06 | 12.13 | 11.83 | 11.86 | -2.39% | 61,262 | 72,905,291 |
| 2024-07-02 | 12.17 | 12.33 | 12.08 | 12.15 | -0.16% | 78,354 | 95,555,173 |
| 2024-07-01 | 12.22 | 12.33 | 11.87 | 12.17 | -0.49% | 87,425 | 105,261,244 |
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：