股票概览
11.52
+2.49%
+0.28
11.25
开盘价
11.83
最高价
11.13
最低价
48,496
成交量
数据更新至: 2024-07-31
技术指标
11.09
MA5 (5日均线)
11.14
MA10 (10日均线)
11.17
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 | 11.25 | 11.83 | 11.13 | 11.52 | +2.49% | 48,496 | 55,951,731 |
| 2024-07-30 | 11.08 | 11.38 | 10.91 | 11.24 | +2.55% | 33,014 | 36,888,666 |
| 2024-07-29 | 10.99 | 11.05 | 10.76 | 10.96 | +0.37% | 18,884 | 20,640,032 |
| 2024-07-26 | 10.8 | 11.05 | 10.79 | 10.92 | +1.2% | 17,660 | 19,245,944 |
| 2024-07-25 | 10.69 | 10.98 | 10.68 | 10.79 | 0% | 14,828 | 16,032,826 |
| 2024-07-24 | 10.9 | 11.07 | 10.78 | 10.79 | -2.09% | 21,982 | 23,919,399 |
| 2024-07-23 | 11.45 | 11.52 | 11.02 | 11.02 | -3.16% | 31,498 | 35,451,926 |
| 2024-07-22 | 11.45 | 11.62 | 11.32 | 11.38 | -1.22% | 25,821 | 29,517,943 |
| 2024-07-19 | 11.31 | 11.65 | 11.19 | 11.52 | +2.04% | 40,623 | 46,455,644 |
| 2024-07-18 | 11.15 | 11.29 | 10.95 | 11.29 | -0.53% | 35,970 | 40,023,932 |
| 2024-07-17 | 11.11 | 11.67 | 10.95 | 11.35 | +2.07% | 47,993 | 54,325,317 |
| 2024-07-16 | 11.06 | 11.13 | 10.91 | 11.12 | +0.54% | 18,395 | 20,311,164 |
| 2024-07-15 | 11.3 | 11.33 | 10.98 | 11.06 | -2.38% | 27,304 | 30,320,286 |
| 2024-07-12 | 11.38 | 11.72 | 11.14 | 11.33 | +0.44% | 42,512 | 48,749,940 |
| 2024-07-11 | 11.19 | 11.33 | 11.06 | 11.28 | +3.3% | 34,076 | 38,204,437 |
| 2024-07-10 | 11.01 | 11.11 | 10.83 | 10.92 | -1.36% | 22,004 | 24,168,781 |
| 2024-07-09 | 10.83 | 11.11 | 10.4 | 11.07 | +1.93% | 48,642 | 52,223,805 |
| 2024-07-08 | 11.44 | 11.58 | 10.86 | 10.86 | -4.23% | 40,889 | 44,991,328 |
| 2024-07-05 | 11.4 | 11.42 | 11.02 | 11.34 | -1.82% | 46,374 | 52,128,098 |
| 2024-07-04 | 12.32 | 12.37 | 11.53 | 11.55 | -5.48% | 72,301 | 85,225,687 |
| 2024-07-03 | 12.15 | 12.25 | 11.93 | 12.22 | -1.05% | 79,725 | 96,497,991 |
| 2024-07-02 | 12.31 | 12.51 | 11.9 | 12.35 | -3.52% | 145,158 | 176,123,061 |
| 2024-07-01 | 11.23 | 13.44 | 11.23 | 12.8 | +14.29% | 181,550 | 236,313,793 |
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：