股票概览
11.42
+1.96%
+0.22
11.2
开盘价
11.44
最高价
11.06
最低价
18,311
成交量
数据更新至: 2024-07-31
技术指标
11.12
MA5 (5日均线)
10.96
MA10 (10日均线)
11.18
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 | 11.2 | 11.44 | 11.06 | 11.42 | +1.96% | 18,311 | 20,760,143 |
| 2024-07-30 | 11.08 | 11.3 | 11.06 | 11.2 | +0.36% | 9,941 | 11,116,684 |
| 2024-07-29 | 11.15 | 11.28 | 10.91 | 11.16 | +0.72% | 12,532 | 13,923,096 |
| 2024-07-26 | 10.75 | 11.09 | 10.74 | 11.08 | +3.17% | 16,273 | 17,916,788 |
| 2024-07-25 | 10.49 | 10.83 | 10.36 | 10.74 | +1.9% | 13,585 | 14,460,859 |
| 2024-07-24 | 10.7 | 10.78 | 10.5 | 10.54 | -2.04% | 12,021 | 12,752,343 |
| 2024-07-23 | 11.02 | 11.17 | 10.73 | 10.76 | -2.54% | 9,429 | 10,354,108 |
| 2024-07-22 | 10.88 | 11.07 | 10.84 | 11.04 | +1.19% | 9,644 | 10,594,808 |
| 2024-07-19 | 10.71 | 11.12 | 10.63 | 10.91 | +1.77% | 14,035 | 15,306,523 |
| 2024-07-18 | 10.91 | 10.91 | 10.43 | 10.72 | -1.83% | 19,790 | 20,987,126 |
| 2024-07-17 | 11.07 | 11.16 | 10.82 | 10.92 | -1.71% | 12,336 | 13,510,357 |
| 2024-07-16 | 11.27 | 11.3 | 11.01 | 11.11 | -1.42% | 14,169 | 15,736,313 |
| 2024-07-15 | 11.62 | 11.67 | 11.18 | 11.27 | -3.1% | 18,114 | 20,485,969 |
| 2024-07-12 | 11.65 | 11.88 | 11.52 | 11.63 | +0.26% | 18,637 | 21,769,711 |
| 2024-07-11 | 11.4 | 11.68 | 11.32 | 11.6 | +2.56% | 26,724 | 30,848,233 |
| 2024-07-10 | 11.84 | 11.88 | 11.2 | 11.31 | -5.75% | 43,004 | 49,309,014 |
| 2024-07-09 | 11.1 | 12.15 | 11 | 12 | +7.14% | 48,112 | 55,883,071 |
| 2024-07-08 | 11.48 | 12.35 | 11.12 | 11.2 | -2.78% | 32,715 | 37,854,062 |
| 2024-07-05 | 11.32 | 11.63 | 11.15 | 11.52 | +1.32% | 10,923 | 12,462,313 |
| 2024-07-04 | 11.81 | 11.89 | 11.32 | 11.37 | -3.89% | 15,796 | 18,175,200 |
| 2024-07-03 | 12 | 12.07 | 11.81 | 11.83 | -1.42% | 11,328 | 13,470,021 |
| 2024-07-02 | 11.92 | 12.12 | 11.77 | 12 | +1.44% | 15,486 | 18,585,301 |
| 2024-07-01 | 11.75 | 11.96 | 11.57 | 11.83 | +0.25% | 14,827 | 17,406,337 |
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：