股票概览
11.82
+2.96%
+0.34
11.52
开盘价
11.82
最高价
11.5
最低价
119,062
成交量
数据更新至: 2024-07-31
技术指标
11.44
MA5 (5日均线)
11.64
MA10 (10日均线)
11.80
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 | 11.52 | 11.82 | 11.5 | 11.82 | +2.96% | 119,062 | 139,023,328 |
| 2024-07-30 | 11.35 | 11.54 | 11.26 | 11.48 | +0.97% | 52,845 | 60,431,882 |
| 2024-07-29 | 11.46 | 11.57 | 11.33 | 11.37 | +0.09% | 45,126 | 51,562,453 |
| 2024-07-26 | 11.03 | 11.43 | 11.03 | 11.36 | +1.88% | 67,481 | 76,376,279 |
| 2024-07-25 | 11.06 | 11.23 | 11 | 11.15 | -2.02% | 91,870 | 101,786,603 |
| 2024-07-24 | 11.46 | 11.57 | 11.32 | 11.38 | -0.44% | 68,602 | 78,382,450 |
| 2024-07-23 | 11.82 | 11.97 | 11.38 | 11.43 | -3.87% | 121,029 | 140,877,681 |
| 2024-07-22 | 11.8 | 11.93 | 11.68 | 11.89 | -0.75% | 112,427 | 132,654,850 |
| 2024-07-19 | 12.2 | 12.21 | 11.86 | 11.98 | -4.62% | 152,540 | 182,657,666 |
| 2024-07-18 | 12.27 | 12.56 | 12.09 | 12.56 | +1.21% | 157,586 | 193,821,921 |
| 2024-07-17 | 12.99 | 13.02 | 12.41 | 12.41 | -1.43% | 260,559 | 330,278,340 |
| 2024-07-16 | 12.09 | 12.6 | 12.06 | 12.59 | +4.14% | 259,054 | 321,816,931 |
| 2024-07-15 | 11.92 | 12.27 | 11.88 | 12.09 | +0.42% | 145,678 | 176,789,344 |
| 2024-07-12 | 12.42 | 12.5 | 11.9 | 12.04 | -1.15% | 187,164 | 226,728,750 |
| 2024-07-11 | 11.84 | 12.24 | 11.75 | 12.18 | +3.48% | 186,248 | 224,944,593 |
| 2024-07-10 | 11.81 | 12.22 | 11.7 | 11.77 | +0.68% | 180,260 | 214,665,353 |
| 2024-07-09 | 11.4 | 11.72 | 11.26 | 11.69 | +0.95% | 126,581 | 145,766,836 |
| 2024-07-08 | 11.87 | 12.11 | 11.51 | 11.58 | -2.69% | 149,586 | 175,972,105 |
| 2024-07-05 | 11.42 | 11.96 | 11.33 | 11.9 | +4.2% | 155,571 | 182,061,666 |
| 2024-07-04 | 11.83 | 11.87 | 11.34 | 11.42 | -1.89% | 128,049 | 148,320,331 |
| 2024-07-03 | 11.62 | 11.72 | 11.55 | 11.64 | +0.17% | 52,277 | 60,838,156 |
| 2024-07-02 | 11.66 | 11.78 | 11.56 | 11.62 | -0.85% | 77,732 | 90,541,385 |
| 2024-07-01 | 11.56 | 11.82 | 11.56 | 11.72 | +0.77% | 99,300 | 116,192,360 |
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：