股票概览
11.59
+3.02%
+0.34
11.22
开盘价
11.64
最高价
11.15
最低价
113,338
成交量
数据更新至: 2024-07-31
技术指标
11.58
MA5 (5日均线)
11.30
MA10 (10日均线)
10.87
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 | 11.22 | 11.64 | 11.15 | 11.59 | +3.02% | 113,338 | 129,423,094 |
| 2024-07-30 | 11.5 | 11.5 | 11.11 | 11.25 | -2.34% | 109,683 | 123,475,444 |
| 2024-07-29 | 11.36 | 11.69 | 11.29 | 11.52 | -0.26% | 122,007 | 139,972,260 |
| 2024-07-26 | 11.83 | 11.9 | 11.38 | 11.55 | -3.75% | 216,722 | 251,313,535 |
| 2024-07-25 | 11.7 | 12.28 | 11.5 | 12 | -1.64% | 227,835 | 272,128,895 |
| 2024-07-24 | 11.53 | 12.78 | 11.53 | 12.2 | +9.12% | 373,494 | 455,824,185 |
| 2024-07-23 | 10.8 | 11.77 | 10.75 | 11.18 | +2.66% | 199,452 | 225,246,729 |
| 2024-07-22 | 10.46 | 10.98 | 10.45 | 10.89 | +3.42% | 81,353 | 87,443,181 |
| 2024-07-19 | 10.29 | 10.71 | 10.18 | 10.53 | +2.23% | 56,679 | 59,282,198 |
| 2024-07-18 | 10.33 | 10.37 | 9.96 | 10.3 | -1.72% | 69,760 | 70,814,987 |
| 2024-07-17 | 10.56 | 10.83 | 10.35 | 10.48 | -0.85% | 85,826 | 91,216,902 |
| 2024-07-16 | 10.5 | 10.62 | 10.25 | 10.57 | +0.28% | 38,839 | 40,653,069 |
| 2024-07-15 | 10.6 | 10.65 | 10.46 | 10.54 | -1.5% | 35,873 | 37,805,046 |
| 2024-07-12 | 10.64 | 10.79 | 10.58 | 10.7 | 0% | 41,311 | 44,186,343 |
| 2024-07-11 | 10.68 | 10.78 | 10.57 | 10.7 | +2.59% | 56,467 | 60,390,152 |
| 2024-07-10 | 10.5 | 10.62 | 10.4 | 10.43 | -0.67% | 41,022 | 43,156,738 |
| 2024-07-09 | 10.11 | 10.51 | 9.97 | 10.5 | +4.48% | 66,943 | 68,748,254 |
| 2024-07-08 | 10.29 | 10.32 | 10.01 | 10.05 | -2.33% | 39,569 | 40,039,474 |
| 2024-07-05 | 10.1 | 10.34 | 10 | 10.29 | +1.58% | 46,680 | 47,599,087 |
| 2024-07-04 | 10.4 | 10.58 | 10.12 | 10.13 | -3.06% | 49,264 | 50,687,563 |
| 2024-07-03 | 10.73 | 10.79 | 10.43 | 10.45 | -2.61% | 49,305 | 51,885,552 |
| 2024-07-02 | 10.79 | 10.9 | 10.7 | 10.73 | -0.92% | 42,166 | 45,450,701 |
| 2024-07-01 | 10.8 | 10.96 | 10.58 | 10.83 | -0.09% | 59,054 | 63,480,877 |
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：