股票概览
11.75
+4.44%
+0.5
11.26
开盘价
11.75
最高价
11.11
最低价
97,047
成交量
数据更新至: 2024-07-31
技术指标
11.44
MA5 (5日均线)
11.47
MA10 (10日均线)
11.47
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 | 11.26 | 11.75 | 11.11 | 11.75 | +4.44% | 97,047 | 112,185,613 |
| 2024-07-30 | 11.27 | 11.35 | 11.15 | 11.25 | 0% | 47,101 | 52,935,719 |
| 2024-07-29 | 11.46 | 11.5 | 11.19 | 11.25 | -1.92% | 66,923 | 75,389,905 |
| 2024-07-26 | 11.57 | 11.62 | 11.26 | 11.47 | -0.09% | 74,160 | 84,740,940 |
| 2024-07-25 | 11.75 | 11.77 | 11.16 | 11.48 | -2.96% | 135,326 | 154,230,955 |
| 2024-07-24 | 11.31 | 11.95 | 11.23 | 11.83 | +3.68% | 157,913 | 185,691,118 |
| 2024-07-23 | 11.6 | 11.71 | 11.3 | 11.41 | -1.98% | 76,010 | 86,932,453 |
| 2024-07-22 | 11.59 | 11.74 | 11.27 | 11.64 | +1.66% | 93,520 | 107,988,919 |
| 2024-07-19 | 11.09 | 11.52 | 11.05 | 11.45 | +2.97% | 83,841 | 95,131,464 |
| 2024-07-18 | 10.96 | 11.36 | 10.72 | 11.12 | +1.46% | 70,118 | 77,671,240 |
| 2024-07-17 | 11.25 | 11.28 | 10.77 | 10.96 | -2.32% | 97,476 | 106,616,687 |
| 2024-07-16 | 11.52 | 11.67 | 11.09 | 11.22 | -2.86% | 94,712 | 106,900,831 |
| 2024-07-15 | 11.58 | 11.65 | 11.31 | 11.55 | -0.17% | 67,704 | 77,962,532 |
| 2024-07-12 | 11.76 | 11.79 | 11.5 | 11.57 | -4.22% | 122,368 | 142,319,666 |
| 2024-07-11 | 11.7 | 12.21 | 11.67 | 12.08 | +3.96% | 170,553 | 204,211,384 |
| 2024-07-10 | 11.85 | 11.88 | 11.6 | 11.62 | -1.94% | 94,930 | 111,263,698 |
| 2024-07-09 | 11.14 | 11.86 | 11.06 | 11.85 | +4.59% | 146,541 | 170,429,597 |
| 2024-07-08 | 11.44 | 11.66 | 11.16 | 11.33 | +0.18% | 123,975 | 141,906,190 |
| 2024-07-05 | 11.27 | 11.38 | 11.05 | 11.31 | +0.44% | 83,545 | 93,590,506 |
| 2024-07-04 | 11.29 | 11.49 | 11.18 | 11.26 | -0.79% | 54,852 | 62,166,929 |
| 2024-07-03 | 11.75 | 11.8 | 11.1 | 11.35 | -2.91% | 137,668 | 156,215,756 |
| 2024-07-02 | 11.85 | 11.96 | 11.4 | 11.69 | -1.85% | 118,815 | 138,400,653 |
| 2024-07-01 | 11.66 | 12.05 | 11.6 | 11.91 | +2.14% | 91,611 | 108,397,013 |
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：