股票概览
11.37
+1.7%
+0.19
11.11
开盘价
11.45
最高价
10.92
最低价
258,167
成交量
数据更新至: 2024-07-31
技术指标
11.46
MA5 (5日均线)
10.53
MA10 (10日均线)
9.88
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 | 11.11 | 11.45 | 10.92 | 11.37 | +1.7% | 258,167 | 290,218,490 |
| 2024-07-30 | 11.21 | 11.6 | 10.96 | 11.18 | -1.41% | 321,462 | 360,297,880 |
| 2024-07-29 | 11.91 | 11.94 | 11.17 | 11.34 | -5.58% | 435,632 | 499,925,118 |
| 2024-07-26 | 11.25 | 12.47 | 11.11 | 12.01 | +5.54% | 622,285 | 746,715,331 |
| 2024-07-25 | 10.34 | 11.68 | 10.16 | 11.38 | +9.21% | 478,853 | 528,842,520 |
| 2024-07-24 | 9.58 | 10.92 | 9.52 | 10.42 | +7.64% | 340,450 | 351,300,820 |
| 2024-07-23 | 9.41 | 9.91 | 9.3 | 9.68 | +2.65% | 177,445 | 171,567,915 |
| 2024-07-22 | 9.2 | 9.85 | 9.2 | 9.43 | +2.17% | 99,695 | 95,254,301 |
| 2024-07-19 | 9.23 | 9.25 | 9.12 | 9.23 | -0.11% | 39,765 | 36,535,849 |
| 2024-07-18 | 9.11 | 9.29 | 8.98 | 9.24 | +1.43% | 43,966 | 40,191,827 |
| 2024-07-17 | 9.1 | 9.27 | 9.07 | 9.11 | -1.09% | 38,101 | 34,765,068 |
| 2024-07-16 | 9.23 | 9.25 | 9.11 | 9.21 | -0.11% | 40,411 | 37,115,652 |
| 2024-07-15 | 9.38 | 9.4 | 9.16 | 9.22 | -1.81% | 42,555 | 39,345,707 |
| 2024-07-12 | 9.41 | 9.45 | 9.33 | 9.39 | -0.21% | 29,270 | 27,508,058 |
| 2024-07-11 | 9.27 | 9.42 | 9.2 | 9.41 | +3.52% | 49,088 | 45,848,496 |
| 2024-07-10 | 9.23 | 9.31 | 9.09 | 9.09 | -2.05% | 35,479 | 32,648,127 |
| 2024-07-09 | 9.14 | 9.33 | 8.98 | 9.28 | +1.53% | 48,039 | 44,007,480 |
| 2024-07-08 | 9.17 | 9.28 | 9.03 | 9.14 | -0.33% | 54,218 | 49,669,274 |
| 2024-07-05 | 9.31 | 9.31 | 9.07 | 9.17 | -1.5% | 56,973 | 52,237,311 |
| 2024-07-04 | 9.4 | 9.54 | 9.28 | 9.31 | -0.43% | 61,859 | 58,201,376 |
| 2024-07-03 | 9.5 | 9.55 | 9.33 | 9.35 | -1.68% | 32,657 | 30,690,987 |
| 2024-07-02 | 9.65 | 9.68 | 9.45 | 9.51 | -1.76% | 38,593 | 36,820,972 |
| 2024-07-01 | 9.64 | 9.8 | 9.5 | 9.68 | +0.83% | 48,594 | 46,974,786 |
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：