股票概览
11.96
+3.37%
+0.39
11.51
开盘价
11.99
最高价
11.49
最低价
87,609
成交量
数据更新至: 2024-07-31
技术指标
11.55
MA5 (5日均线)
11.77
MA10 (10日均线)
12.24
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 | 11.51 | 11.99 | 11.49 | 11.96 | +3.37% | 87,609 | 103,308,407 |
| 2024-07-30 | 11.65 | 11.7 | 11.35 | 11.57 | -1.03% | 73,225 | 84,335,710 |
| 2024-07-29 | 11.46 | 11.86 | 11.18 | 11.69 | +2.72% | 99,236 | 115,139,463 |
| 2024-07-26 | 11.22 | 11.56 | 11.22 | 11.38 | +1.97% | 72,372 | 82,264,442 |
| 2024-07-25 | 11.14 | 11.4 | 11.02 | 11.16 | -1.67% | 100,578 | 112,515,226 |
| 2024-07-24 | 11.75 | 11.93 | 11.3 | 11.35 | -5.5% | 179,231 | 206,729,228 |
| 2024-07-23 | 12.18 | 12.47 | 11.98 | 12.01 | -0.83% | 160,333 | 197,110,613 |
| 2024-07-22 | 11.85 | 12.26 | 11.75 | 12.11 | -0.66% | 105,695 | 127,491,911 |
| 2024-07-19 | 12.35 | 12.55 | 12.17 | 12.19 | -0.81% | 119,189 | 147,411,928 |
| 2024-07-18 | 12.29 | 12.41 | 11.95 | 12.29 | +0.41% | 126,579 | 154,533,015 |
| 2024-07-17 | 12.76 | 12.76 | 12.23 | 12.24 | -4.6% | 124,244 | 153,693,389 |
| 2024-07-16 | 12.8 | 12.95 | 12.57 | 12.83 | -0.62% | 108,414 | 138,585,593 |
| 2024-07-15 | 13.1 | 13.36 | 12.85 | 12.91 | -2.42% | 117,776 | 153,268,238 |
| 2024-07-12 | 13.4 | 13.47 | 13.07 | 13.23 | -1.64% | 133,999 | 176,943,516 |
| 2024-07-11 | 13.4 | 13.87 | 13.21 | 13.45 | +2.05% | 252,188 | 340,955,281 |
| 2024-07-10 | 12.65 | 13.86 | 12.57 | 13.18 | +3.29% | 311,228 | 414,690,027 |
| 2024-07-09 | 12.08 | 12.84 | 11.89 | 12.76 | +7.23% | 239,017 | 295,919,163 |
| 2024-07-08 | 12.08 | 12.25 | 11.77 | 11.9 | -2.54% | 115,146 | 137,379,261 |
| 2024-07-05 | 12.31 | 12.34 | 11.8 | 12.21 | -0.73% | 169,360 | 204,055,649 |
| 2024-07-04 | 13.3 | 13.52 | 12.19 | 12.3 | -4.06% | 239,347 | 305,635,594 |
| 2024-07-03 | 13.62 | 13.79 | 12.72 | 12.82 | -5.87% | 230,792 | 301,540,563 |
| 2024-07-02 | 13.94 | 14.14 | 13.49 | 13.62 | -1.87% | 191,694 | 264,133,917 |
| 2024-07-01 | 13.85 | 14.18 | 13.32 | 13.88 | -1.56% | 223,536 | 305,736,314 |
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：