股票概览
11.18
+2.1%
+0.23
10.92
开盘价
11.24
最高价
10.81
最低价
53,387
成交量
数据更新至: 2024-07-31
技术指标
11.14
MA5 (5日均线)
11.13
MA10 (10日均线)
11.30
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 | 10.92 | 11.24 | 10.81 | 11.18 | +2.1% | 53,387 | 59,253,395 |
| 2024-07-30 | 11.06 | 11.14 | 10.92 | 10.95 | -1.35% | 30,467 | 33,491,040 |
| 2024-07-29 | 11.2 | 11.28 | 11.07 | 11.1 | -1.33% | 33,174 | 36,944,506 |
| 2024-07-26 | 11.16 | 11.3 | 11.11 | 11.25 | +0.45% | 34,932 | 39,141,756 |
| 2024-07-25 | 11.13 | 11.35 | 11.02 | 11.2 | +0.63% | 55,047 | 61,615,279 |
| 2024-07-24 | 11 | 11.36 | 10.89 | 11.13 | +1.27% | 50,824 | 56,758,796 |
| 2024-07-23 | 11.11 | 11.19 | 10.98 | 10.99 | -1.26% | 25,665 | 28,451,498 |
| 2024-07-22 | 11.2 | 11.36 | 11.09 | 11.13 | -0.18% | 31,473 | 35,280,221 |
| 2024-07-19 | 11.25 | 11.25 | 11.06 | 11.15 | -0.54% | 26,512 | 29,602,425 |
| 2024-07-18 | 11.03 | 11.26 | 10.93 | 11.21 | +1.26% | 34,591 | 38,438,891 |
| 2024-07-17 | 11.27 | 11.31 | 11.03 | 11.07 | -1.77% | 39,641 | 44,087,639 |
| 2024-07-16 | 11.4 | 11.46 | 11.22 | 11.27 | -1.31% | 36,346 | 41,081,549 |
| 2024-07-15 | 11.5 | 11.5 | 11.32 | 11.42 | -0.7% | 29,538 | 33,670,991 |
| 2024-07-12 | 11.63 | 11.68 | 11.49 | 11.5 | -1.29% | 28,938 | 33,469,753 |
| 2024-07-11 | 11.53 | 11.66 | 11.37 | 11.65 | +2.19% | 43,155 | 49,869,070 |
| 2024-07-10 | 11.65 | 11.74 | 11.37 | 11.4 | -2.9% | 43,044 | 49,564,034 |
| 2024-07-09 | 11.53 | 11.76 | 11.2 | 11.74 | +2.35% | 59,183 | 68,006,950 |
| 2024-07-08 | 11.46 | 11.6 | 11.36 | 11.47 | -0.35% | 34,754 | 39,848,244 |
| 2024-07-05 | 11.61 | 11.68 | 11.4 | 11.51 | -0.78% | 33,154 | 38,083,617 |
| 2024-07-04 | 11.66 | 11.87 | 11.57 | 11.6 | -1.02% | 43,066 | 50,338,491 |
| 2024-07-03 | 11.86 | 11.86 | 11.71 | 11.72 | -1.51% | 33,944 | 39,900,390 |
| 2024-07-02 | 11.94 | 11.97 | 11.74 | 11.9 | -0.42% | 49,894 | 59,169,498 |
| 2024-07-01 | 11.62 | 11.95 | 11.62 | 11.95 | +2.84% | 64,931 | 76,858,731 |
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：