股票概览
11.03
-5%
-0.58
11.54
开盘价
11.56
最高价
11.01
最低价
3,798,298
成交量
数据更新至: 2024-07-31
技术指标
11.75
MA5 (5日均线)
11.75
MA10 (10日均线)
11.52
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 | 11.54 | 11.56 | 11.01 | 11.03 | -5% | 3,798,298 | 4,229,559,088 |
| 2024-07-30 | 11.87 | 12.04 | 11.59 | 11.61 | -2.44% | 2,028,196 | 2,377,575,211 |
| 2024-07-29 | 11.91 | 12.03 | 11.78 | 11.9 | -0.92% | 1,302,424 | 1,549,206,009 |
| 2024-07-26 | 12.15 | 12.17 | 11.84 | 12.01 | -1.72% | 2,069,709 | 2,476,398,141 |
| 2024-07-25 | 12.16 | 12.29 | 12 | 12.22 | +0.16% | 1,545,465 | 1,877,511,021 |
| 2024-07-24 | 11.72 | 12.2 | 11.71 | 12.2 | +4.1% | 1,832,154 | 2,207,746,701 |
| 2024-07-23 | 11.48 | 11.82 | 11.45 | 11.72 | +1.56% | 1,463,544 | 1,709,075,322 |
| 2024-07-22 | 11.65 | 11.76 | 11.33 | 11.54 | -1.37% | 1,596,971 | 1,837,187,436 |
| 2024-07-19 | 11.55 | 11.73 | 11.51 | 11.7 | +1.04% | 1,212,683 | 1,410,357,209 |
| 2024-07-18 | 11.31 | 11.6 | 11.3 | 11.58 | +1.85% | 1,144,376 | 1,313,010,702 |
| 2024-07-17 | 11.48 | 11.64 | 11.28 | 11.37 | -1.04% | 1,290,504 | 1,476,436,117 |
| 2024-07-16 | 11.25 | 11.54 | 11.18 | 11.49 | +0.97% | 1,329,029 | 1,512,949,177 |
| 2024-07-15 | 11.17 | 11.4 | 11.07 | 11.38 | +1.43% | 1,130,117 | 1,277,283,743 |
| 2024-07-12 | 11.25 | 11.44 | 11.11 | 11.22 | -2.09% | 1,771,827 | 1,990,775,001 |
| 2024-07-11 | 11.2 | 11.47 | 11.1 | 11.46 | +1.96% | 1,279,665 | 1,442,224,746 |
| 2024-07-10 | 11.46 | 11.49 | 11.15 | 11.24 | -1.92% | 1,380,067 | 1,553,110,058 |
| 2024-07-09 | 11.36 | 11.52 | 11.25 | 11.46 | +0.97% | 1,347,991 | 1,535,085,280 |
| 2024-07-08 | 10.85 | 11.42 | 10.82 | 11.35 | +4.22% | 1,648,333 | 1,849,792,396 |
| 2024-07-05 | 10.92 | 10.93 | 10.7 | 10.89 | -0.37% | 999,493 | 1,080,118,707 |
| 2024-07-04 | 10.91 | 10.99 | 10.86 | 10.93 | +0.18% | 734,615 | 802,386,726 |
| 2024-07-03 | 11 | 11.06 | 10.79 | 10.91 | -0.82% | 945,416 | 1,031,406,176 |
| 2024-07-02 | 10.85 | 11.04 | 10.78 | 11 | +0.64% | 1,231,583 | 1,344,298,477 |
| 2024-07-01 | 10.65 | 11.08 | 10.61 | 10.93 | +2.53% | 1,515,077 | 1,645,042,757 |
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：