股票概览
11.99
+2.3%
+0.27
11.66
开盘价
12.09
最高价
11.66
最低价
22,268
成交量
数据更新至: 2024-07-31
技术指标
11.72
MA5 (5日均线)
11.83
MA10 (10日均线)
12.25
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 | 12.09 | 11.66 | 11.99 | +2.3% | 22,268 | 26,503,590 |
| 2024-07-30 | 11.54 | 11.76 | 11.42 | 11.72 | +1.03% | 13,428 | 15,576,402 |
| 2024-07-29 | 11.73 | 11.82 | 11.55 | 11.6 | -0.94% | 11,870 | 13,804,405 |
| 2024-07-26 | 11.54 | 11.76 | 11.54 | 11.71 | +0.95% | 14,224 | 16,628,664 |
| 2024-07-25 | 11.5 | 11.7 | 11.3 | 11.6 | +1.22% | 18,555 | 21,340,501 |
| 2024-07-24 | 11.99 | 11.99 | 11.4 | 11.46 | -4.9% | 33,578 | 39,008,246 |
| 2024-07-23 | 11.93 | 12.49 | 11.88 | 12.05 | +1.01% | 32,327 | 39,316,097 |
| 2024-07-22 | 11.9 | 12.17 | 11.8 | 11.93 | -1% | 17,275 | 20,669,743 |
| 2024-07-19 | 12.18 | 12.38 | 11.96 | 12.05 | -1.07% | 21,967 | 26,778,924 |
| 2024-07-18 | 12.21 | 12.34 | 11.78 | 12.18 | -1.54% | 32,064 | 38,753,565 |
| 2024-07-17 | 12.75 | 12.89 | 12.35 | 12.37 | -4.26% | 29,690 | 37,421,585 |
| 2024-07-16 | 12.5 | 13.23 | 12.16 | 12.92 | +2.3% | 49,552 | 62,719,812 |
| 2024-07-15 | 12.99 | 12.99 | 12.51 | 12.63 | -4.61% | 48,836 | 62,144,191 |
| 2024-07-12 | 12.83 | 13.49 | 12.77 | 13.24 | +1.61% | 100,345 | 132,809,159 |
| 2024-07-11 | 12.5 | 13.05 | 12.4 | 13.03 | +5.25% | 80,878 | 103,136,310 |
| 2024-07-10 | 12.61 | 12.65 | 12.26 | 12.38 | -3.43% | 54,508 | 67,870,325 |
| 2024-07-09 | 12.39 | 13.04 | 12.09 | 12.82 | +0.94% | 85,115 | 106,806,762 |
| 2024-07-08 | 12.27 | 12.7 | 11.96 | 12.7 | +2.01% | 62,275 | 77,008,151 |
| 2024-07-05 | 12.28 | 12.45 | 11.95 | 12.45 | +2.05% | 52,382 | 64,216,556 |
| 2024-07-04 | 12.57 | 12.66 | 12.16 | 12.2 | -6.66% | 78,272 | 96,944,592 |
| 2024-07-03 | 12.96 | 13.99 | 12.28 | 13.07 | +2.35% | 129,721 | 167,374,720 |
| 2024-07-02 | 11.57 | 12.77 | 11.52 | 12.77 | +9.99% | 56,342 | 69,048,210 |
| 2024-07-01 | 11.16 | 11.9 | 11.02 | 11.61 | +3.75% | 37,024 | 42,589,129 |
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：