股票概览
11.28
+2.27%
+0.25
10.95
开盘价
11.32
最高价
10.95
最低价
68,921
成交量
数据更新至: 2024-07-31
技术指标
11.26
MA5 (5日均线)
11.56
MA10 (10日均线)
11.55
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 | 10.95 | 11.32 | 10.95 | 11.28 | +2.27% | 68,921 | 77,259,608 |
| 2024-07-30 | 11.18 | 11.22 | 10.93 | 11.03 | -1.43% | 42,328 | 46,613,854 |
| 2024-07-29 | 11.44 | 11.44 | 11.12 | 11.19 | -2.36% | 36,548 | 41,136,667 |
| 2024-07-26 | 11.36 | 11.62 | 11.25 | 11.46 | +1.24% | 52,401 | 60,161,135 |
| 2024-07-25 | 11.12 | 11.39 | 10.77 | 11.32 | -3.82% | 68,209 | 76,394,217 |
| 2024-07-24 | 11.38 | 11.8 | 11.27 | 11.77 | +3.34% | 56,818 | 65,728,024 |
| 2024-07-23 | 11.83 | 11.89 | 11.36 | 11.39 | -3.88% | 52,454 | 60,376,467 |
| 2024-07-22 | 12.18 | 12.18 | 11.83 | 11.85 | -2.63% | 55,237 | 65,924,603 |
| 2024-07-19 | 12.18 | 12.28 | 12.07 | 12.17 | +0.16% | 47,267 | 57,553,650 |
| 2024-07-18 | 11.57 | 12.27 | 11.48 | 12.15 | +4.38% | 93,514 | 112,278,193 |
| 2024-07-17 | 11.25 | 11.68 | 11.21 | 11.64 | +3.28% | 58,108 | 66,942,944 |
| 2024-07-16 | 11.34 | 11.39 | 11.14 | 11.27 | -0.62% | 51,069 | 57,349,899 |
| 2024-07-15 | 11.46 | 11.53 | 11.22 | 11.34 | -1.22% | 62,611 | 70,949,234 |
| 2024-07-12 | 11.7 | 11.7 | 11.37 | 11.48 | -1.46% | 53,583 | 61,583,140 |
| 2024-07-11 | 11.4 | 11.79 | 11.28 | 11.65 | +3.83% | 90,517 | 105,146,870 |
| 2024-07-10 | 11.14 | 11.69 | 10.98 | 11.22 | +0.63% | 122,669 | 140,277,799 |
| 2024-07-09 | 11.64 | 11.64 | 11.09 | 11.15 | -4.13% | 130,652 | 146,921,212 |
| 2024-07-08 | 12.13 | 12.13 | 11.59 | 11.63 | -3.96% | 45,068 | 53,080,428 |
| 2024-07-05 | 11.8 | 12.13 | 11.71 | 12.11 | +2.54% | 58,490 | 70,247,830 |
| 2024-07-04 | 12.01 | 12.03 | 11.71 | 11.81 | -1.42% | 50,842 | 60,129,607 |
| 2024-07-03 | 12.09 | 12.14 | 11.95 | 11.98 | -1.32% | 45,097 | 54,227,869 |
| 2024-07-02 | 12.44 | 12.47 | 12.1 | 12.14 | -2.65% | 44,650 | 54,537,038 |
| 2024-07-01 | 12.16 | 12.59 | 11.92 | 12.47 | +2.8% | 56,102 | 68,823,579 |
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：