股票概览
11.75
+6.92%
+0.76
11.01
开盘价
12
最高价
10.98
最低价
162,418
成交量
数据更新至: 2024-07-31
技术指标
11.36
MA5 (5日均线)
11.25
MA10 (10日均线)
11.51
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 | 11.01 | 12 | 10.98 | 11.75 | +6.92% | 162,418 | 189,849,301 |
| 2024-07-30 | 11.18 | 11.3 | 10.92 | 10.99 | -2.05% | 72,920 | 80,660,350 |
| 2024-07-29 | 11.44 | 11.47 | 11.19 | 11.22 | -1.75% | 48,345 | 54,553,459 |
| 2024-07-26 | 11.38 | 11.52 | 11.23 | 11.42 | +0.18% | 63,115 | 71,777,641 |
| 2024-07-25 | 10.8 | 11.65 | 10.66 | 11.4 | +5.36% | 138,877 | 156,667,077 |
| 2024-07-24 | 10.9 | 11.01 | 10.8 | 10.82 | -1.1% | 51,448 | 55,989,193 |
| 2024-07-23 | 11.29 | 11.31 | 10.92 | 10.94 | -3.01% | 59,094 | 65,422,245 |
| 2024-07-22 | 11.35 | 11.42 | 11.07 | 11.28 | -1.4% | 55,214 | 62,033,324 |
| 2024-07-19 | 11.23 | 11.52 | 11.14 | 11.44 | +1.78% | 99,058 | 113,040,213 |
| 2024-07-18 | 11.08 | 11.25 | 10.88 | 11.24 | -0.09% | 75,732 | 83,643,303 |
| 2024-07-17 | 10.99 | 11.58 | 10.95 | 11.25 | +1.81% | 152,333 | 173,326,716 |
| 2024-07-16 | 11.42 | 11.42 | 10.89 | 11.05 | -3.41% | 150,240 | 166,113,497 |
| 2024-07-15 | 11.56 | 11.62 | 11.33 | 11.44 | -1.38% | 70,792 | 81,089,853 |
| 2024-07-12 | 11.77 | 11.87 | 11.6 | 11.6 | -1.78% | 61,253 | 71,677,113 |
| 2024-07-11 | 11.95 | 12.09 | 11.64 | 11.81 | +0.77% | 111,409 | 131,185,981 |
| 2024-07-10 | 12.16 | 12.29 | 11.71 | 11.72 | -4.25% | 82,598 | 98,370,627 |
| 2024-07-09 | 11.92 | 12.32 | 11.7 | 12.24 | +2.77% | 66,482 | 79,987,809 |
| 2024-07-08 | 12.46 | 12.46 | 11.89 | 11.91 | -4.41% | 71,246 | 85,934,907 |
| 2024-07-05 | 12.12 | 12.52 | 12.12 | 12.46 | +1.63% | 66,076 | 81,769,332 |
| 2024-07-04 | 12.4 | 12.55 | 12.23 | 12.26 | -1.45% | 53,389 | 66,051,158 |
| 2024-07-03 | 12.34 | 12.69 | 12.28 | 12.44 | +0.32% | 81,233 | 101,655,505 |
| 2024-07-02 | 12.3 | 12.53 | 12.28 | 12.4 | +0.49% | 77,751 | 96,601,923 |
| 2024-07-01 | 11.86 | 12.49 | 11.36 | 12.34 | -0.72% | 131,985 | 160,415,672 |
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：