股票概览
11.36
+0.18%
+0.02
11.2
开盘价
11.42
最高价
10.86
最低价
54,405
成交量
数据更新至: 2024-07-31
技术指标
11.41
MA5 (5日均线)
11.70
MA10 (10日均线)
11.92
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 | 11.2 | 11.42 | 10.86 | 11.36 | +0.18% | 54,405 | 60,649,681 |
| 2024-07-30 | 11.34 | 11.79 | 11.21 | 11.34 | +1.61% | 52,269 | 59,544,742 |
| 2024-07-29 | 11.45 | 11.64 | 11.12 | 11.16 | -2.96% | 35,425 | 40,091,866 |
| 2024-07-26 | 11.5 | 11.68 | 11.26 | 11.5 | -1.46% | 33,744 | 38,744,884 |
| 2024-07-25 | 11.8 | 12.35 | 11.52 | 11.67 | +0.34% | 43,639 | 51,426,001 |
| 2024-07-24 | 11.74 | 11.9 | 11.56 | 11.63 | -0.94% | 39,821 | 46,673,017 |
| 2024-07-23 | 12.68 | 12.95 | 11.73 | 11.74 | -3.22% | 48,761 | 59,070,207 |
| 2024-07-22 | 12.27 | 12.45 | 12.07 | 12.13 | -1.3% | 28,486 | 34,772,894 |
| 2024-07-19 | 12.12 | 12.41 | 12.09 | 12.29 | +1.15% | 16,272 | 19,979,486 |
| 2024-07-18 | 12.27 | 12.3 | 12.07 | 12.15 | -0.98% | 16,459 | 20,038,441 |
| 2024-07-17 | 12.34 | 12.41 | 12.25 | 12.27 | -0.57% | 7,657 | 9,430,987 |
| 2024-07-16 | 12.2 | 12.41 | 12.2 | 12.34 | +0.73% | 8,245 | 10,144,144 |
| 2024-07-15 | 12.28 | 12.39 | 12.22 | 12.25 | -1.05% | 9,063 | 11,122,310 |
| 2024-07-12 | 12.25 | 12.54 | 12.24 | 12.38 | +1.23% | 20,510 | 25,456,839 |
| 2024-07-11 | 12.18 | 12.31 | 12.1 | 12.23 | +1.41% | 10,708 | 13,099,938 |
| 2024-07-10 | 11.97 | 12.24 | 11.84 | 12.06 | +0.67% | 8,817 | 10,641,897 |
| 2024-07-09 | 11.7 | 12 | 11.5 | 11.98 | +1.7% | 9,533 | 11,223,810 |
| 2024-07-08 | 12.01 | 12.12 | 11.77 | 11.78 | -2.73% | 7,794 | 9,246,445 |
| 2024-07-05 | 11.96 | 12.14 | 11.73 | 12.11 | +1.25% | 7,433 | 8,921,689 |
| 2024-07-04 | 12.31 | 12.4 | 11.91 | 11.96 | -2.84% | 10,285 | 12,408,888 |
| 2024-07-03 | 12.51 | 12.58 | 12.29 | 12.31 | -1.68% | 6,738 | 8,338,095 |
| 2024-07-02 | 12.51 | 12.56 | 12.42 | 12.52 | +0.08% | 9,948 | 12,429,748 |
| 2024-07-01 | 12.27 | 12.54 | 12.2 | 12.51 | +2.04% | 15,263 | 18,961,955 |
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：