股票概览
12.17
+5.09%
+0.59
11.68
开盘价
12.22
最高价
11.48
最低价
51,049
成交量
数据更新至: 2024-07-31
技术指标
11.55
MA5 (5日均线)
11.44
MA10 (10日均线)
11.31
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 | 11.68 | 12.22 | 11.48 | 12.17 | +5.09% | 51,049 | 60,977,039 |
| 2024-07-30 | 11.42 | 11.69 | 11.35 | 11.58 | +0.52% | 23,123 | 26,675,690 |
| 2024-07-29 | 11.29 | 11.55 | 11.19 | 11.52 | +1.5% | 25,270 | 28,837,719 |
| 2024-07-26 | 11.19 | 11.39 | 11.14 | 11.35 | +1.79% | 22,941 | 25,871,708 |
| 2024-07-25 | 11.14 | 11.35 | 10.97 | 11.15 | -1.33% | 30,359 | 33,870,153 |
| 2024-07-24 | 11.42 | 11.51 | 11.27 | 11.3 | -1.05% | 31,479 | 35,758,241 |
| 2024-07-23 | 11.6 | 11.83 | 11.41 | 11.42 | -1.97% | 47,021 | 54,779,604 |
| 2024-07-22 | 11.67 | 11.8 | 11.33 | 11.65 | +3.46% | 59,405 | 68,936,919 |
| 2024-07-19 | 11.01 | 11.33 | 10.91 | 11.26 | +2.27% | 29,644 | 33,210,502 |
| 2024-07-18 | 10.95 | 11.04 | 10.66 | 11.01 | -0.72% | 38,236 | 41,439,060 |
| 2024-07-17 | 11.21 | 11.33 | 11.08 | 11.09 | -1.33% | 28,562 | 31,926,697 |
| 2024-07-16 | 11.11 | 11.27 | 10.99 | 11.24 | +0.72% | 24,204 | 26,991,207 |
| 2024-07-15 | 11.38 | 11.38 | 11.12 | 11.16 | -2.02% | 26,148 | 29,351,513 |
| 2024-07-12 | 11.54 | 11.56 | 11.36 | 11.39 | -1.56% | 27,547 | 31,512,236 |
| 2024-07-11 | 11.36 | 11.6 | 11.3 | 11.57 | +3.3% | 44,956 | 51,648,517 |
| 2024-07-10 | 10.88 | 11.37 | 10.77 | 11.2 | +2.1% | 54,169 | 60,674,802 |
| 2024-07-09 | 10.69 | 11.01 | 10.54 | 10.97 | +1.57% | 52,272 | 56,369,942 |
| 2024-07-08 | 11 | 11.1 | 10.75 | 10.8 | -3.66% | 60,223 | 65,456,512 |
| 2024-07-05 | 11.12 | 11.44 | 10.84 | 11.21 | +0.54% | 69,186 | 77,635,822 |
| 2024-07-04 | 11.05 | 11.7 | 11.02 | 11.15 | -8.31% | 117,799 | 133,631,189 |
| 2024-07-03 | 12.88 | 13.5 | 11.55 | 12.16 | +1.84% | 161,297 | 199,927,435 |
| 2024-07-02 | 11.67 | 12.05 | 11.67 | 11.94 | +2.49% | 44,816 | 53,470,555 |
| 2024-07-01 | 11.8 | 11.88 | 11.3 | 11.65 | -1.69% | 34,945 | 40,309,611 |
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：