股票概览
11.39
+2.06%
+0.23
11.22
开盘价
11.48
最高价
11.05
最低价
45,068
成交量
数据更新至: 2024-07-31
技术指标
11.25
MA5 (5日均线)
11.56
MA10 (10日均线)
11.65
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 | 11.22 | 11.48 | 11.05 | 11.39 | +2.06% | 45,068 | 51,023,417 |
| 2024-07-30 | 11.3 | 11.3 | 11.11 | 11.16 | -0.89% | 23,164 | 25,871,142 |
| 2024-07-29 | 11.32 | 11.4 | 11.15 | 11.26 | 0% | 38,174 | 42,947,511 |
| 2024-07-26 | 11.15 | 11.31 | 11.11 | 11.26 | +0.63% | 25,245 | 28,366,755 |
| 2024-07-25 | 11.18 | 11.33 | 11.01 | 11.19 | +0.09% | 37,267 | 41,591,799 |
| 2024-07-24 | 11.66 | 11.74 | 11.11 | 11.18 | -4.93% | 74,719 | 84,880,194 |
| 2024-07-23 | 12.18 | 12.3 | 11.74 | 11.76 | -2.97% | 73,308 | 87,222,107 |
| 2024-07-22 | 11.68 | 12.2 | 11.57 | 12.12 | +1.68% | 105,791 | 125,359,579 |
| 2024-07-19 | 12.25 | 12.7 | 11.74 | 11.92 | -3.33% | 159,888 | 195,207,233 |
| 2024-07-18 | 12.5 | 12.73 | 11.56 | 12.33 | +6.02% | 236,736 | 289,496,019 |
| 2024-07-17 | 11.68 | 11.88 | 11.49 | 11.63 | -0.68% | 62,553 | 73,087,925 |
| 2024-07-16 | 11.66 | 11.8 | 11.32 | 11.71 | +0.95% | 56,854 | 65,940,149 |
| 2024-07-15 | 11.84 | 11.84 | 11.46 | 11.6 | -2.36% | 55,262 | 64,090,524 |
| 2024-07-12 | 12 | 12.01 | 11.67 | 11.88 | -1% | 45,462 | 53,728,869 |
| 2024-07-11 | 11.71 | 12.05 | 11.59 | 12 | +2.65% | 84,232 | 99,976,300 |
| 2024-07-10 | 11.79 | 11.85 | 11.47 | 11.69 | -1.6% | 43,455 | 50,601,414 |
| 2024-07-09 | 11.51 | 11.94 | 11.27 | 11.88 | +3.13% | 85,200 | 99,249,572 |
| 2024-07-08 | 11.75 | 11.81 | 11.49 | 11.52 | -1.2% | 27,759 | 32,230,692 |
| 2024-07-05 | 11.92 | 11.92 | 11.57 | 11.66 | -2.26% | 47,059 | 55,064,295 |
| 2024-07-04 | 11.81 | 12 | 11.74 | 11.93 | +1.36% | 64,878 | 77,153,108 |
| 2024-07-03 | 11.8 | 11.87 | 11.41 | 11.77 | -0.25% | 50,773 | 59,146,370 |
| 2024-07-02 | 11.75 | 12.08 | 11.71 | 11.8 | 0% | 76,039 | 90,880,602 |
| 2024-07-01 | 11.7 | 11.87 | 11.6 | 11.8 | +0.43% | 29,615 | 34,727,062 |
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：