股票概览
11.72
+1.03%
+0.12
11.35
开盘价
11.98
最高价
11.1
最低价
111,334
成交量
数据更新至: 2024-07-31
技术指标
11.33
MA5 (5日均线)
11.49
MA10 (10日均线)
11.31
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 | 11.35 | 11.98 | 11.1 | 11.72 | +1.03% | 111,334 | 128,598,066 |
| 2024-07-30 | 11.22 | 11.67 | 11.12 | 11.6 | +5.36% | 102,903 | 117,848,399 |
| 2024-07-29 | 11.2 | 11.22 | 10.86 | 11.01 | -1.7% | 48,509 | 53,260,076 |
| 2024-07-26 | 11.17 | 11.23 | 10.87 | 11.2 | +0.81% | 57,114 | 63,220,998 |
| 2024-07-25 | 11.19 | 11.33 | 10.88 | 11.11 | -0.71% | 53,820 | 59,650,765 |
| 2024-07-24 | 11.32 | 11.63 | 11.17 | 11.19 | -2.61% | 68,298 | 77,535,244 |
| 2024-07-23 | 11.85 | 12.12 | 11.47 | 11.49 | -2.63% | 97,942 | 115,988,400 |
| 2024-07-22 | 11.65 | 12.06 | 11.4 | 11.8 | +0.85% | 87,313 | 102,054,027 |
| 2024-07-19 | 11.75 | 12.08 | 11.5 | 11.7 | -2.9% | 106,036 | 124,622,585 |
| 2024-07-18 | 11.14 | 12.08 | 10.85 | 12.05 | +5.89% | 138,752 | 161,094,809 |
| 2024-07-17 | 11.06 | 11.78 | 11.06 | 11.38 | +2.25% | 112,562 | 128,709,486 |
| 2024-07-16 | 11.22 | 11.22 | 10.93 | 11.13 | +0.18% | 59,845 | 66,207,053 |
| 2024-07-15 | 11.46 | 11.49 | 11.06 | 11.11 | -4.06% | 78,724 | 88,102,529 |
| 2024-07-12 | 11.72 | 11.89 | 11.4 | 11.58 | +2.03% | 155,331 | 179,845,049 |
| 2024-07-11 | 10.57 | 11.35 | 10.57 | 11.35 | +9.98% | 71,989 | 79,325,126 |
| 2024-07-10 | 10.51 | 10.75 | 10.11 | 10.32 | -1.81% | 77,958 | 80,993,606 |
| 2024-07-09 | 10.95 | 10.95 | 10.15 | 10.51 | -4.63% | 105,146 | 109,434,124 |
| 2024-07-08 | 11.26 | 11.3 | 10.67 | 11.02 | -4.92% | 125,553 | 137,220,045 |
| 2024-07-05 | 11.43 | 12.31 | 11.35 | 11.59 | +3.02% | 149,066 | 174,352,808 |
| 2024-07-04 | 11.48 | 12.33 | 11.22 | 11.25 | -9.78% | 174,977 | 203,365,671 |
| 2024-07-03 | 11.4 | 12.47 | 11.4 | 12.47 | +9.96% | 83,388 | 101,387,872 |
| 2024-07-02 | 10.31 | 11.34 | 10.12 | 11.34 | +9.99% | 61,989 | 67,557,582 |
| 2024-07-01 | 10.03 | 10.33 | 9.97 | 10.31 | +2.69% | 27,348 | 27,875,265 |
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：