股票概览
11.7
+2.72%
+0.31
11.36
开盘价
11.72
最高价
11.34
最低价
55,039
成交量
数据更新至: 2024-07-31
技术指标
11.50
MA5 (5日均线)
11.53
MA10 (10日均线)
11.53
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 | 11.36 | 11.72 | 11.34 | 11.7 | +2.72% | 55,039 | 63,639,220 |
| 2024-07-30 | 11.39 | 11.48 | 11.32 | 11.39 | -0.61% | 23,188 | 26,388,893 |
| 2024-07-29 | 11.58 | 11.6 | 11.44 | 11.46 | -1.21% | 21,384 | 24,585,917 |
| 2024-07-26 | 11.39 | 11.61 | 11.39 | 11.6 | +2.2% | 24,888 | 28,761,011 |
| 2024-07-25 | 11.3 | 11.5 | 11.22 | 11.35 | +0.27% | 31,261 | 35,565,636 |
| 2024-07-24 | 11.4 | 11.45 | 11.13 | 11.32 | -0.53% | 48,847 | 55,033,767 |
| 2024-07-23 | 11.61 | 11.62 | 11.37 | 11.38 | -1.81% | 34,091 | 39,052,802 |
| 2024-07-22 | 11.67 | 11.68 | 11.55 | 11.59 | -0.6% | 23,415 | 27,125,955 |
| 2024-07-19 | 11.84 | 11.88 | 11.62 | 11.66 | -1.69% | 37,989 | 44,492,391 |
| 2024-07-18 | 11.61 | 11.9 | 11.5 | 11.86 | +1.63% | 39,122 | 45,964,679 |
| 2024-07-17 | 11.79 | 11.79 | 11.65 | 11.67 | -1.02% | 26,770 | 31,326,521 |
| 2024-07-16 | 11.62 | 11.85 | 11.43 | 11.79 | +1.46% | 65,774 | 76,677,507 |
| 2024-07-15 | 11.63 | 11.87 | 11.59 | 11.62 | -1.27% | 31,264 | 36,446,096 |
| 2024-07-12 | 11.93 | 12.02 | 11.7 | 11.77 | -1.34% | 49,744 | 59,137,453 |
| 2024-07-11 | 11.34 | 11.94 | 11.18 | 11.93 | +6.33% | 86,937 | 100,837,608 |
| 2024-07-10 | 11.32 | 11.37 | 11.21 | 11.22 | -1.06% | 22,836 | 25,790,838 |
| 2024-07-09 | 11.28 | 11.42 | 11.11 | 11.34 | +0.35% | 50,493 | 56,939,579 |
| 2024-07-08 | 11.31 | 11.39 | 11.2 | 11.3 | -0.35% | 34,726 | 39,170,512 |
| 2024-07-05 | 11.17 | 11.39 | 11.17 | 11.34 | +0.35% | 31,925 | 36,061,055 |
| 2024-07-04 | 11.48 | 11.59 | 11.28 | 11.3 | -1.74% | 49,872 | 56,725,004 |
| 2024-07-03 | 11.66 | 11.7 | 11.47 | 11.5 | -1.46% | 26,901 | 31,073,041 |
| 2024-07-02 | 11.87 | 11.91 | 11.66 | 11.67 | -1.52% | 28,324 | 33,278,373 |
| 2024-07-01 | 11.47 | 11.87 | 11.46 | 11.85 | +2.07% | 42,671 | 49,847,322 |
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：