股票概览
11.95
+3.2%
+0.37
11.66
开盘价
11.99
最高价
11.51
最低价
230,328
成交量
数据更新至: 2024-07-31
技术指标
11.81
MA5 (5日均线)
11.86
MA10 (10日均线)
12.08
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 | 11.66 | 11.99 | 11.51 | 11.95 | +3.2% | 230,328 | 272,510,541 |
| 2024-07-30 | 11.95 | 12 | 11.53 | 11.58 | -3.5% | 160,754 | 187,326,869 |
| 2024-07-29 | 11.84 | 12.02 | 11.75 | 12 | +1.18% | 122,046 | 145,304,213 |
| 2024-07-26 | 11.66 | 11.97 | 11.63 | 11.86 | +1.54% | 156,449 | 184,869,391 |
| 2024-07-25 | 11.78 | 11.81 | 11.52 | 11.68 | -1.27% | 151,082 | 175,940,225 |
| 2024-07-24 | 11.66 | 11.9 | 11.59 | 11.83 | +1.46% | 156,989 | 184,644,141 |
| 2024-07-23 | 11.97 | 11.99 | 11.64 | 11.66 | -3% | 126,489 | 149,541,995 |
| 2024-07-22 | 12.1 | 12.1 | 11.7 | 12.02 | +0.25% | 177,121 | 210,855,925 |
| 2024-07-19 | 12.03 | 12.08 | 11.86 | 11.99 | -0.5% | 129,639 | 155,088,521 |
| 2024-07-18 | 11.89 | 12.07 | 11.85 | 12.05 | +0.92% | 135,219 | 161,706,352 |
| 2024-07-17 | 12.2 | 12.21 | 11.77 | 11.94 | -2.13% | 206,863 | 246,359,125 |
| 2024-07-16 | 12.01 | 12.23 | 11.95 | 12.2 | +1.33% | 185,597 | 224,612,824 |
| 2024-07-15 | 11.79 | 12.16 | 11.56 | 12.04 | +2.12% | 282,537 | 337,670,496 |
| 2024-07-12 | 12.05 | 12.18 | 11.6 | 11.79 | -2.16% | 315,056 | 372,714,613 |
| 2024-07-11 | 12.08 | 12.14 | 11.79 | 12.05 | -0.66% | 304,095 | 364,383,192 |
| 2024-07-10 | 12.67 | 12.69 | 11.93 | 12.13 | -4.94% | 319,494 | 389,819,174 |
| 2024-07-09 | 12.61 | 12.77 | 12.41 | 12.76 | +0.87% | 176,513 | 222,580,862 |
| 2024-07-08 | 12.64 | 12.74 | 12.43 | 12.65 | +0.16% | 157,005 | 197,686,904 |
| 2024-07-05 | 12.71 | 12.79 | 12.42 | 12.63 | -1.1% | 153,664 | 193,352,465 |
| 2024-07-04 | 12.71 | 12.86 | 12.63 | 12.77 | +0.47% | 150,161 | 191,320,622 |
| 2024-07-03 | 12.82 | 12.96 | 12.6 | 12.71 | -1.24% | 153,108 | 195,224,804 |
| 2024-07-02 | 12.89 | 13.05 | 12.62 | 12.87 | -0.39% | 198,787 | 254,828,477 |
| 2024-07-01 | 12.48 | 13.07 | 12.37 | 12.92 | +3.53% | 229,940 | 295,581,526 |
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：