股票概览
11.97
+2.75%
+0.32
11.57
开盘价
12
最高价
11.5
最低价
63,470
成交量
数据更新至: 2024-07-31
技术指标
11.73
MA5 (5日均线)
11.35
MA10 (10日均线)
11.58
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 | 11.57 | 12 | 11.5 | 11.97 | +2.75% | 63,470 | 75,271,874 |
| 2024-07-30 | 11.66 | 12.15 | 11.59 | 11.65 | -1.27% | 62,083 | 73,253,929 |
| 2024-07-29 | 11.89 | 12.26 | 11.69 | 11.8 | -0.59% | 92,945 | 110,566,338 |
| 2024-07-26 | 10.91 | 12.1 | 10.91 | 11.87 | +4.67% | 109,978 | 125,992,384 |
| 2024-07-25 | 10.9 | 12.43 | 10.9 | 11.34 | +4.9% | 91,529 | 106,462,880 |
| 2024-07-24 | 11.07 | 11.11 | 10.77 | 10.81 | -2.44% | 25,280 | 27,540,222 |
| 2024-07-23 | 11.3 | 11.41 | 11.07 | 11.08 | -1.34% | 27,115 | 30,464,865 |
| 2024-07-22 | 10.96 | 11.32 | 10.95 | 11.23 | +2.74% | 37,148 | 41,519,759 |
| 2024-07-19 | 10.76 | 11.04 | 10.66 | 10.93 | +0.92% | 31,501 | 34,311,766 |
| 2024-07-18 | 10.9 | 10.92 | 10.43 | 10.83 | -0.91% | 32,796 | 34,929,531 |
| 2024-07-17 | 11.3 | 11.4 | 10.89 | 10.93 | -3.19% | 32,068 | 35,550,783 |
| 2024-07-16 | 11.31 | 11.37 | 11.08 | 11.29 | +0.53% | 24,976 | 28,084,496 |
| 2024-07-15 | 11.6 | 11.66 | 11.18 | 11.23 | -4.02% | 41,739 | 47,130,766 |
| 2024-07-12 | 11.97 | 12.28 | 11.68 | 11.7 | -3.39% | 46,532 | 55,503,869 |
| 2024-07-11 | 12 | 12.17 | 11.91 | 12.11 | +1.42% | 45,904 | 55,450,783 |
| 2024-07-10 | 11.8 | 12.19 | 11.63 | 11.94 | +0.25% | 49,615 | 58,930,534 |
| 2024-07-09 | 11.87 | 12.1 | 11.45 | 11.91 | +0.08% | 60,707 | 71,336,783 |
| 2024-07-08 | 12.66 | 12.69 | 11.84 | 11.9 | -6.37% | 66,958 | 81,123,024 |
| 2024-07-05 | 12.35 | 12.88 | 11.94 | 12.71 | +2.17% | 69,117 | 86,496,627 |
| 2024-07-04 | 12.76 | 13.34 | 12.2 | 12.44 | -0.8% | 73,437 | 93,491,185 |
| 2024-07-03 | 13.18 | 13.29 | 12.49 | 12.54 | -4.93% | 85,649 | 109,298,433 |
| 2024-07-02 | 13.07 | 13.77 | 13.06 | 13.19 | +1.54% | 124,199 | 166,168,092 |
| 2024-07-01 | 12.63 | 13.13 | 12.42 | 12.99 | +2.85% | 80,223 | 103,436,155 |
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：