股票概览
11.78
+2.26%
+0.26
11.47
开盘价
11.82
最高价
11.47
最低价
33,823
成交量
数据更新至: 2024-07-31
技术指标
11.47
MA5 (5日均线)
11.23
MA10 (10日均线)
11.30
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 | 11.47 | 11.82 | 11.47 | 11.78 | +2.26% | 33,823 | 39,511,203 |
| 2024-07-30 | 11.34 | 11.57 | 11.34 | 11.52 | +0.52% | 23,399 | 26,864,463 |
| 2024-07-29 | 11.48 | 11.6 | 11.32 | 11.46 | -0.43% | 28,167 | 32,290,321 |
| 2024-07-26 | 11.05 | 11.53 | 10.98 | 11.51 | +4.07% | 35,220 | 39,956,861 |
| 2024-07-25 | 10.98 | 11.19 | 10.8 | 11.06 | +0.45% | 21,665 | 23,885,665 |
| 2024-07-24 | 10.94 | 11.24 | 10.8 | 11.01 | -0.18% | 22,616 | 24,896,044 |
| 2024-07-23 | 11.23 | 11.37 | 10.98 | 11.03 | -1.25% | 24,063 | 26,932,771 |
| 2024-07-22 | 11.02 | 11.26 | 10.97 | 11.17 | +0.63% | 23,584 | 26,230,895 |
| 2024-07-19 | 10.69 | 11.18 | 10.58 | 11.1 | +3.74% | 27,003 | 29,484,311 |
| 2024-07-18 | 10.66 | 10.83 | 10.3 | 10.7 | -1.2% | 27,833 | 29,335,492 |
| 2024-07-17 | 11.2 | 11.2 | 10.83 | 10.83 | -2.7% | 20,869 | 22,871,121 |
| 2024-07-16 | 11.25 | 11.37 | 11.01 | 11.13 | -1.15% | 20,835 | 23,212,255 |
| 2024-07-15 | 11.66 | 11.73 | 11.22 | 11.26 | -3.76% | 26,358 | 29,907,211 |
| 2024-07-12 | 11.68 | 11.93 | 11.66 | 11.7 | -0.85% | 39,392 | 46,493,503 |
| 2024-07-11 | 11.41 | 11.8 | 11.35 | 11.8 | +5.17% | 40,850 | 47,330,191 |
| 2024-07-10 | 11.41 | 11.54 | 11.21 | 11.22 | -3.03% | 26,913 | 30,595,929 |
| 2024-07-09 | 10.93 | 11.63 | 10.86 | 11.57 | +1.85% | 44,488 | 49,930,839 |
| 2024-07-08 | 11.28 | 11.79 | 11.18 | 11.36 | -0.87% | 42,090 | 48,401,265 |
| 2024-07-05 | 11.57 | 11.59 | 11.14 | 11.46 | +1.51% | 28,650 | 32,671,203 |
| 2024-07-04 | 11.65 | 11.76 | 11.24 | 11.29 | -2.76% | 39,074 | 44,749,555 |
| 2024-07-03 | 12.05 | 12.08 | 11.59 | 11.61 | -4.84% | 46,975 | 55,279,987 |
| 2024-07-02 | 12 | 12.49 | 11.84 | 12.2 | +1.24% | 60,558 | 73,473,801 |
| 2024-07-01 | 12 | 12.13 | 11.72 | 12.05 | -0.82% | 48,188 | 57,386,729 |
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：