股票概览
11.41
+4.39%
+0.48
10.93
开盘价
11.41
最高价
10.89
最低价
66,155
成交量
数据更新至: 2024-07-31
技术指标
10.96
MA5 (5日均线)
11.02
MA10 (10日均线)
11.50
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 | 10.93 | 11.41 | 10.89 | 11.41 | +4.39% | 66,155 | 74,423,139 |
| 2024-07-30 | 10.9 | 11.08 | 10.77 | 10.93 | +0.28% | 43,873 | 47,932,607 |
| 2024-07-29 | 11.05 | 11.05 | 10.8 | 10.9 | -0.55% | 42,802 | 46,708,778 |
| 2024-07-26 | 10.62 | 10.96 | 10.6 | 10.96 | +3.2% | 56,484 | 61,378,646 |
| 2024-07-25 | 10.46 | 10.79 | 10.33 | 10.62 | +1.05% | 55,732 | 58,789,776 |
| 2024-07-24 | 10.82 | 10.95 | 10.51 | 10.51 | -3.75% | 67,231 | 71,669,154 |
| 2024-07-23 | 11.24 | 11.38 | 10.91 | 10.92 | -3.45% | 74,099 | 82,781,525 |
| 2024-07-22 | 11.3 | 11.39 | 11 | 11.31 | +0.71% | 78,152 | 87,678,388 |
| 2024-07-19 | 11.3 | 11.44 | 10.94 | 11.23 | -1.75% | 106,560 | 119,235,047 |
| 2024-07-18 | 11.65 | 11.65 | 11.07 | 11.43 | -2.47% | 60,524 | 68,285,282 |
| 2024-07-17 | 12.17 | 12.25 | 11.65 | 11.72 | -2.33% | 48,049 | 56,642,193 |
| 2024-07-16 | 12.1 | 12.19 | 11.9 | 12 | -1.07% | 44,046 | 52,924,251 |
| 2024-07-15 | 12.54 | 12.54 | 12.05 | 12.13 | -3.42% | 45,254 | 55,221,035 |
| 2024-07-12 | 12.37 | 12.69 | 12.33 | 12.56 | +0.72% | 54,674 | 68,415,625 |
| 2024-07-11 | 12.16 | 12.54 | 12.16 | 12.47 | +4% | 58,220 | 71,973,526 |
| 2024-07-10 | 11.81 | 12.19 | 11.7 | 11.99 | +1.35% | 62,929 | 75,636,774 |
| 2024-07-09 | 11.52 | 11.85 | 11.19 | 11.83 | +2.78% | 66,671 | 76,968,001 |
| 2024-07-08 | 11.65 | 11.83 | 11.4 | 11.51 | -2.54% | 52,958 | 61,193,923 |
| 2024-07-05 | 11.81 | 11.94 | 11.49 | 11.81 | 0% | 66,240 | 77,450,059 |
| 2024-07-04 | 12.2 | 12.55 | 11.7 | 11.81 | -1.17% | 81,843 | 98,910,864 |
| 2024-07-03 | 12.27 | 12.58 | 11.88 | 11.95 | -0.99% | 74,576 | 90,582,113 |
| 2024-07-02 | 12.31 | 12.4 | 11.98 | 12.07 | -0.82% | 68,253 | 82,727,053 |
| 2024-07-01 | 12.38 | 12.42 | 11.95 | 12.17 | -1.7% | 91,061 | 110,105,455 |
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：