股票概览
11.67
+4.1%
+0.46
11.21
开盘价
11.73
最高价
11.1
最低价
8,849
成交量
数据更新至: 2024-07-31
技术指标
11.26
MA5 (5日均线)
11.14
MA10 (10日均线)
11.24
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 | 11.21 | 11.73 | 11.1 | 11.67 | +4.1% | 8,849 | 10,201,018 |
| 2024-07-30 | 11.13 | 11.26 | 11.06 | 11.21 | 0% | 4,972 | 5,553,695 |
| 2024-07-29 | 11.2 | 11.25 | 11.11 | 11.21 | +0.09% | 5,816 | 6,521,261 |
| 2024-07-26 | 10.99 | 11.24 | 10.92 | 11.2 | +1.91% | 6,501 | 7,272,447 |
| 2024-07-25 | 10.8 | 11.15 | 10.74 | 10.99 | +0.64% | 7,751 | 8,485,418 |
| 2024-07-24 | 11.09 | 11.12 | 10.78 | 10.92 | +0.18% | 9,302 | 10,152,097 |
| 2024-07-23 | 11.1 | 11.16 | 10.9 | 10.9 | -1.8% | 7,717 | 8,507,897 |
| 2024-07-22 | 11.09 | 11.17 | 10.99 | 11.1 | 0% | 5,373 | 5,941,492 |
| 2024-07-19 | 10.99 | 11.18 | 10.93 | 11.1 | +0.09% | 7,049 | 7,808,424 |
| 2024-07-18 | 11 | 11.1 | 10.73 | 11.09 | +0.82% | 8,599 | 9,379,761 |
| 2024-07-17 | 11 | 11.11 | 10.92 | 11 | -0.36% | 9,009 | 9,920,703 |
| 2024-07-16 | 11.27 | 11.38 | 10.94 | 11.04 | -2.82% | 16,045 | 17,828,873 |
| 2024-07-15 | 11.57 | 11.6 | 11.31 | 11.36 | -1.9% | 7,907 | 9,022,136 |
| 2024-07-12 | 11.68 | 11.91 | 11.55 | 11.58 | -0.86% | 6,009 | 6,998,743 |
| 2024-07-11 | 11.32 | 11.73 | 11.32 | 11.68 | +3.82% | 7,920 | 9,177,558 |
| 2024-07-10 | 11.2 | 11.39 | 11.12 | 11.25 | -0.97% | 6,739 | 7,610,973 |
| 2024-07-09 | 11.12 | 11.4 | 10.85 | 11.36 | +2.16% | 10,063 | 11,228,347 |
| 2024-07-08 | 11.38 | 11.42 | 11.08 | 11.12 | -2.8% | 9,414 | 10,525,465 |
| 2024-07-05 | 11.57 | 11.57 | 11.26 | 11.44 | -0.69% | 7,443 | 8,469,610 |
| 2024-07-04 | 11.71 | 11.86 | 11.47 | 11.52 | -1.71% | 7,911 | 9,209,254 |
| 2024-07-03 | 11.75 | 11.93 | 11.71 | 11.72 | -0.17% | 10,384 | 12,287,426 |
| 2024-07-02 | 11.62 | 11.84 | 11.62 | 11.74 | +0.26% | 9,797 | 11,489,983 |
| 2024-07-01 | 11.5 | 11.77 | 11.45 | 11.71 | +2% | 14,040 | 16,286,238 |
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：