股票概览
11.68
+2.01%
+0.23
11.45
开盘价
11.72
最高价
11.4
最低价
41,597
成交量
数据更新至: 2024-07-31
技术指标
11.40
MA5 (5日均线)
11.38
MA10 (10日均线)
11.82
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 | 11.45 | 11.72 | 11.4 | 11.68 | +2.01% | 41,597 | 48,342,130 |
| 2024-07-30 | 11.27 | 11.49 | 11.27 | 11.45 | +0.88% | 27,812 | 31,750,559 |
| 2024-07-29 | 11.43 | 11.5 | 11.35 | 11.35 | -0.7% | 24,492 | 27,902,066 |
| 2024-07-26 | 11.11 | 11.59 | 11.11 | 11.43 | +2.88% | 47,155 | 53,846,456 |
| 2024-07-25 | 11.12 | 11.32 | 10.91 | 11.11 | -1.24% | 37,622 | 41,761,198 |
| 2024-07-24 | 11.1 | 11.6 | 11.09 | 11.25 | +0.27% | 45,673 | 51,778,756 |
| 2024-07-23 | 11.43 | 11.62 | 11.2 | 11.22 | -1.84% | 36,879 | 42,191,050 |
| 2024-07-22 | 11.48 | 11.5 | 11.32 | 11.43 | +0.26% | 25,331 | 28,847,041 |
| 2024-07-19 | 11.34 | 11.55 | 11.31 | 11.4 | -0.26% | 31,577 | 36,148,004 |
| 2024-07-18 | 11.59 | 11.59 | 11.22 | 11.43 | -2.31% | 42,773 | 48,714,587 |
| 2024-07-17 | 11.61 | 11.72 | 11.33 | 11.7 | +1.04% | 43,263 | 50,062,725 |
| 2024-07-16 | 11.98 | 12 | 11.46 | 11.58 | -3.34% | 66,479 | 77,068,723 |
| 2024-07-15 | 12.39 | 12.39 | 11.98 | 11.98 | -3.46% | 59,006 | 71,279,523 |
| 2024-07-12 | 12.69 | 12.81 | 12.41 | 12.41 | -2.51% | 67,094 | 84,305,076 |
| 2024-07-11 | 12.26 | 12.75 | 12.18 | 12.73 | -0.08% | 95,907 | 119,853,415 |
| 2024-07-10 | 12.57 | 12.96 | 12.43 | 12.74 | +0.87% | 65,866 | 83,789,663 |
| 2024-07-09 | 12.13 | 12.69 | 12.04 | 12.63 | +4.21% | 57,743 | 71,352,617 |
| 2024-07-08 | 12.47 | 12.48 | 12.05 | 12.12 | -2.96% | 35,800 | 43,675,256 |
| 2024-07-05 | 12.17 | 12.54 | 12.03 | 12.49 | +2.29% | 45,427 | 55,850,301 |
| 2024-07-04 | 12.66 | 12.67 | 12.12 | 12.21 | -3.25% | 51,432 | 63,562,198 |
| 2024-07-03 | 12.66 | 12.99 | 12.6 | 12.62 | -1.02% | 56,435 | 72,254,565 |
| 2024-07-02 | 12.81 | 12.98 | 12.7 | 12.75 | -0.55% | 60,382 | 77,373,532 |
| 2024-07-01 | 12.5 | 12.9 | 12.38 | 12.82 | +3.55% | 84,559 | 107,742,277 |
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：