股票概览
11.67
-1.27%
-0.15
11.82
开盘价
11.87
最高价
11.48
最低价
146,977
成交量
数据更新至: 2024-07-31
技术指标
11.77
MA5 (5日均线)
11.53
MA10 (10日均线)
11.52
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 | 11.82 | 11.87 | 11.48 | 11.67 | -1.27% | 146,977 | 170,953,783 |
| 2024-07-30 | 11.72 | 11.91 | 11.4 | 11.82 | +0.51% | 120,882 | 141,463,092 |
| 2024-07-29 | 11.63 | 11.85 | 11.5 | 11.76 | +0.68% | 105,968 | 123,978,157 |
| 2024-07-26 | 11.91 | 11.99 | 11.28 | 11.68 | -1.93% | 193,728 | 222,819,802 |
| 2024-07-25 | 11.5 | 12.13 | 11.5 | 11.91 | +2.94% | 192,328 | 226,733,051 |
| 2024-07-24 | 11.21 | 11.75 | 11.21 | 11.57 | +3.03% | 190,170 | 219,995,363 |
| 2024-07-23 | 11.11 | 11.33 | 10.98 | 11.23 | +0.99% | 103,926 | 116,169,396 |
| 2024-07-22 | 11.1 | 11.21 | 10.86 | 11.12 | +0.09% | 100,196 | 110,626,654 |
| 2024-07-19 | 11.42 | 11.48 | 11.08 | 11.11 | -3.14% | 71,740 | 80,567,325 |
| 2024-07-18 | 11.15 | 11.59 | 11.12 | 11.47 | +2.23% | 101,981 | 116,388,129 |
| 2024-07-17 | 11.23 | 11.32 | 11.17 | 11.22 | -0.09% | 81,019 | 91,053,717 |
| 2024-07-16 | 11.41 | 11.51 | 11.12 | 11.23 | -2.26% | 125,424 | 140,816,078 |
| 2024-07-15 | 11.45 | 11.55 | 11.33 | 11.49 | +0.35% | 64,743 | 74,148,827 |
| 2024-07-12 | 11.53 | 11.65 | 11.45 | 11.45 | -1.12% | 53,357 | 61,545,157 |
| 2024-07-11 | 11.5 | 11.63 | 11.32 | 11.58 | +1.31% | 89,079 | 102,273,945 |
| 2024-07-10 | 11.88 | 12.05 | 11.41 | 11.43 | -4.67% | 165,872 | 192,546,874 |
| 2024-07-09 | 11.68 | 12.01 | 11.48 | 11.99 | +2.48% | 138,637 | 163,506,335 |
| 2024-07-08 | 11.55 | 11.79 | 11.45 | 11.7 | +0.78% | 98,221 | 114,151,275 |
| 2024-07-05 | 11.39 | 11.65 | 11.31 | 11.61 | +1.93% | 100,526 | 115,568,359 |
| 2024-07-04 | 11.4 | 11.56 | 11.29 | 11.39 | -3.72% | 102,609 | 117,271,491 |
| 2024-07-03 | 11.75 | 11.91 | 11.69 | 11.83 | -0.17% | 79,032 | 93,363,894 |
| 2024-07-02 | 12.01 | 12.05 | 11.71 | 11.85 | -1.66% | 88,179 | 104,423,822 |
| 2024-07-01 | 11.58 | 12.08 | 11.58 | 12.05 | +4.06% | 126,829 | 150,626,585 |
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：