股票概览
11.4
+2.33%
+0.26
11.08
开盘价
11.48
最高价
11.08
最低价
14,530
成交量
数据更新至: 2024-07-31
技术指标
11.13
MA5 (5日均线)
11.02
MA10 (10日均线)
11.21
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 | 11.08 | 11.48 | 11.08 | 11.4 | +2.33% | 14,530 | 16,485,102 |
| 2024-07-30 | 11.12 | 11.18 | 11.02 | 11.14 | 0% | 7,147 | 7,947,293 |
| 2024-07-29 | 11.19 | 11.2 | 11.03 | 11.14 | -0.18% | 8,415 | 9,358,621 |
| 2024-07-26 | 10.91 | 11.21 | 10.91 | 11.16 | +3.33% | 14,023 | 15,549,008 |
| 2024-07-25 | 10.72 | 10.91 | 10.54 | 10.8 | +0.65% | 8,653 | 9,285,426 |
| 2024-07-24 | 10.74 | 10.94 | 10.67 | 10.73 | -0.46% | 10,160 | 10,965,596 |
| 2024-07-23 | 11.08 | 11.17 | 10.77 | 10.78 | -2.88% | 7,320 | 8,022,467 |
| 2024-07-22 | 11 | 11.14 | 10.98 | 11.1 | +1.19% | 6,076 | 6,735,465 |
| 2024-07-19 | 10.87 | 11.04 | 10.81 | 10.97 | +0.37% | 6,251 | 6,841,713 |
| 2024-07-18 | 10.8 | 11 | 10.66 | 10.93 | -0.36% | 10,028 | 10,838,456 |
| 2024-07-17 | 11.21 | 11.28 | 10.96 | 10.97 | -2.83% | 9,903 | 10,942,458 |
| 2024-07-16 | 11.46 | 11.47 | 11.25 | 11.29 | -1.57% | 7,095 | 8,035,169 |
| 2024-07-15 | 11.65 | 11.75 | 11.4 | 11.47 | -1.97% | 8,125 | 9,349,005 |
| 2024-07-12 | 11.77 | 11.8 | 11.63 | 11.7 | -0.34% | 8,745 | 10,242,018 |
| 2024-07-11 | 11.56 | 11.75 | 11.46 | 11.74 | +3.25% | 11,114 | 12,953,764 |
| 2024-07-10 | 11.4 | 11.48 | 11.32 | 11.37 | -0.87% | 6,916 | 7,890,571 |
| 2024-07-09 | 11.09 | 11.48 | 10.94 | 11.47 | +2.14% | 13,519 | 15,185,824 |
| 2024-07-08 | 11.47 | 11.47 | 11.2 | 11.23 | -1.92% | 7,947 | 8,966,107 |
| 2024-07-05 | 11.18 | 11.51 | 11.17 | 11.45 | +1.06% | 9,318 | 10,593,469 |
| 2024-07-04 | 11.43 | 11.48 | 11.14 | 11.33 | -0.53% | 14,699 | 16,610,413 |
| 2024-07-03 | 11.71 | 11.73 | 11.37 | 11.39 | -2.73% | 10,364 | 11,873,962 |
| 2024-07-02 | 11.73 | 11.77 | 11.64 | 11.71 | -0.26% | 7,455 | 8,728,589 |
| 2024-07-01 | 11.65 | 11.74 | 11.55 | 11.74 | +0.77% | 8,612 | 10,043,145 |
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：