股票概览
11.85
+5.61%
+0.63
11.25
开盘价
12.34
最高价
11.21
最低价
131,774
成交量
数据更新至: 2024-07-31
技术指标
11.34
MA5 (5日均线)
11.22
MA10 (10日均线)
11.12
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 | 11.25 | 12.34 | 11.21 | 11.85 | +5.61% | 131,774 | 155,983,743 |
| 2024-07-30 | 11.22 | 11.28 | 11.14 | 11.22 | +0.09% | 19,004 | 21,300,488 |
| 2024-07-29 | 11.28 | 11.34 | 11.18 | 11.21 | -0.62% | 18,659 | 21,010,948 |
| 2024-07-26 | 11.09 | 11.38 | 11.08 | 11.28 | +1.44% | 29,775 | 33,554,933 |
| 2024-07-25 | 11.02 | 11.2 | 10.97 | 11.12 | +0.72% | 24,276 | 26,997,354 |
| 2024-07-24 | 11.05 | 11.16 | 10.96 | 11.04 | -0.09% | 19,477 | 21,519,545 |
| 2024-07-23 | 11.13 | 11.29 | 11.04 | 11.05 | -0.99% | 26,267 | 29,387,191 |
| 2024-07-22 | 11.2 | 11.25 | 11.07 | 11.16 | -0.36% | 23,857 | 26,598,329 |
| 2024-07-19 | 11.07 | 11.24 | 11.01 | 11.2 | +0.99% | 23,152 | 25,763,683 |
| 2024-07-18 | 11.04 | 11.12 | 10.88 | 11.09 | +0.27% | 20,942 | 23,052,009 |
| 2024-07-17 | 11.03 | 11.09 | 10.98 | 11.06 | +0.27% | 13,594 | 15,004,332 |
| 2024-07-16 | 11.03 | 11.13 | 10.99 | 11.03 | -0.45% | 13,361 | 14,742,252 |
| 2024-07-15 | 11.1 | 11.16 | 11.02 | 11.08 | -0.89% | 17,035 | 18,849,905 |
| 2024-07-12 | 11.1 | 11.24 | 11.1 | 11.18 | 0% | 12,788 | 14,298,597 |
| 2024-07-11 | 11.05 | 11.25 | 11.03 | 11.18 | +2.29% | 22,969 | 25,606,872 |
| 2024-07-10 | 10.81 | 11.03 | 10.78 | 10.93 | +0.83% | 23,167 | 25,325,433 |
| 2024-07-09 | 10.69 | 10.88 | 10.56 | 10.84 | +1.03% | 23,917 | 25,732,104 |
| 2024-07-08 | 11.11 | 11.11 | 10.67 | 10.73 | -3.42% | 25,777 | 27,887,536 |
| 2024-07-05 | 11.01 | 11.14 | 10.92 | 11.11 | +0.91% | 16,153 | 17,848,094 |
| 2024-07-04 | 11.37 | 11.41 | 11 | 11.01 | -3.17% | 25,311 | 28,183,565 |
| 2024-07-03 | 11.24 | 11.42 | 11.23 | 11.37 | +0.8% | 22,715 | 25,779,472 |
| 2024-07-02 | 11.28 | 11.35 | 11.22 | 11.28 | -0.18% | 25,230 | 28,488,094 |
| 2024-07-01 | 11.18 | 11.38 | 11.03 | 11.3 | +1.35% | 27,848 | 31,204,820 |
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：