股票概览
11.34
+3.09%
+0.34
11.13
开盘价
11.34
最高价
10.93
最低价
17,086
成交量
数据更新至: 2024-07-31
技术指标
11.00
MA5 (5日均线)
10.98
MA10 (10日均线)
11.11
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 | 11.13 | 11.34 | 10.93 | 11.34 | +3.09% | 17,086 | 19,112,956 |
| 2024-07-30 | 10.97 | 11.08 | 10.78 | 11 | +0.46% | 10,113 | 11,098,927 |
| 2024-07-29 | 11 | 11.04 | 10.74 | 10.95 | -0.27% | 12,298 | 13,368,361 |
| 2024-07-26 | 10.72 | 11.04 | 10.65 | 10.98 | +2.52% | 14,994 | 16,345,077 |
| 2024-07-25 | 10.6 | 10.87 | 10.35 | 10.71 | +0.66% | 11,574 | 12,344,117 |
| 2024-07-24 | 10.78 | 10.91 | 10.56 | 10.64 | -1.66% | 14,525 | 15,492,666 |
| 2024-07-23 | 11.1 | 11.31 | 10.82 | 10.82 | -2.96% | 12,487 | 13,858,523 |
| 2024-07-22 | 11.14 | 11.24 | 11.05 | 11.15 | +0.18% | 11,190 | 12,483,207 |
| 2024-07-19 | 10.92 | 11.17 | 10.92 | 11.13 | +0.54% | 13,737 | 15,237,830 |
| 2024-07-18 | 11.3 | 11.3 | 10.86 | 11.07 | -2.21% | 21,902 | 24,200,435 |
| 2024-07-17 | 11.6 | 11.6 | 11.04 | 11.32 | -3.33% | 29,503 | 33,330,455 |
| 2024-07-16 | 11.33 | 11.74 | 11.15 | 11.71 | +3.63% | 23,866 | 27,488,314 |
| 2024-07-15 | 11.49 | 11.7 | 11.1 | 11.3 | -1.31% | 12,941 | 14,559,801 |
| 2024-07-12 | 11.5 | 11.68 | 11.34 | 11.45 | +0.7% | 15,399 | 17,684,613 |
| 2024-07-11 | 11.2 | 11.43 | 11.1 | 11.37 | +3.55% | 14,304 | 16,173,778 |
| 2024-07-10 | 11.14 | 11.15 | 10.93 | 10.98 | -1.44% | 11,034 | 12,168,140 |
| 2024-07-09 | 10.92 | 11.44 | 10.65 | 11.14 | +2.11% | 19,576 | 21,638,527 |
| 2024-07-08 | 11.24 | 11.26 | 10.84 | 10.91 | -2.42% | 10,404 | 11,391,665 |
| 2024-07-05 | 11.06 | 11.24 | 10.86 | 11.18 | +1.18% | 7,595 | 8,416,303 |
| 2024-07-04 | 11.53 | 11.6 | 11 | 11.05 | -3.66% | 15,179 | 16,992,679 |
| 2024-07-03 | 11.83 | 11.83 | 11.42 | 11.47 | -2.55% | 12,320 | 14,236,275 |
| 2024-07-02 | 11.78 | 11.84 | 11.63 | 11.77 | +0.94% | 8,772 | 10,305,060 |
| 2024-07-01 | 11.58 | 11.8 | 11.38 | 11.66 | +0.78% | 10,886 | 12,618,389 |
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：