股票概览
12.15
+3.23%
+0.38
11.8
开盘价
12.17
最高价
11.72
最低价
32,806
成交量
数据更新至: 2024-07-31
技术指标
11.64
MA5 (5日均线)
11.41
MA10 (10日均线)
11.47
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 | 11.8 | 12.17 | 11.72 | 12.15 | +3.23% | 32,806 | 39,391,967 |
| 2024-07-30 | 11.51 | 11.81 | 11.49 | 11.77 | +1.47% | 20,005 | 23,437,485 |
| 2024-07-29 | 11.47 | 11.7 | 11.47 | 11.6 | +1.05% | 16,789 | 19,500,374 |
| 2024-07-26 | 11.17 | 11.48 | 11.09 | 11.48 | +2.68% | 19,623 | 22,309,064 |
| 2024-07-25 | 10.98 | 11.23 | 10.81 | 11.18 | +1.82% | 16,553 | 18,307,683 |
| 2024-07-24 | 11.09 | 11.18 | 10.9 | 10.98 | -0.81% | 11,920 | 13,126,103 |
| 2024-07-23 | 11.26 | 11.35 | 11.03 | 11.07 | -2.12% | 12,185 | 13,654,953 |
| 2024-07-22 | 11.3 | 11.39 | 11.25 | 11.31 | +0.09% | 12,441 | 14,085,954 |
| 2024-07-19 | 11.28 | 11.37 | 11.16 | 11.3 | +0.09% | 13,760 | 15,517,124 |
| 2024-07-18 | 11.25 | 11.4 | 11 | 11.29 | -0.09% | 30,307 | 33,980,937 |
| 2024-07-17 | 11.49 | 11.5 | 11.25 | 11.3 | -1.65% | 10,176 | 11,546,238 |
| 2024-07-16 | 11.58 | 11.6 | 11.34 | 11.49 | -0.61% | 11,368 | 13,000,882 |
| 2024-07-15 | 11.75 | 11.8 | 11.5 | 11.56 | -1.78% | 8,047 | 9,337,198 |
| 2024-07-12 | 11.77 | 11.9 | 11.68 | 11.77 | 0% | 12,371 | 14,585,824 |
| 2024-07-11 | 11.59 | 11.85 | 11.59 | 11.77 | +2.97% | 16,185 | 18,986,062 |
| 2024-07-10 | 11.55 | 11.6 | 11.41 | 11.43 | -1.21% | 9,379 | 10,788,868 |
| 2024-07-09 | 11.22 | 11.57 | 11.1 | 11.57 | +2.39% | 16,280 | 18,473,798 |
| 2024-07-08 | 11.64 | 11.64 | 11.26 | 11.3 | -2.92% | 17,144 | 19,527,941 |
| 2024-07-05 | 11.39 | 11.67 | 11.36 | 11.64 | +1.04% | 11,014 | 12,668,449 |
| 2024-07-04 | 11.91 | 11.95 | 11.5 | 11.52 | -2.7% | 17,497 | 20,364,565 |
| 2024-07-03 | 12.01 | 12.01 | 11.83 | 11.84 | -1.42% | 8,372 | 9,968,478 |
| 2024-07-02 | 12.04 | 12.09 | 11.95 | 12.01 | -0.08% | 8,642 | 10,372,964 |
| 2024-07-01 | 11.85 | 12.07 | 11.78 | 12.02 | +0.42% | 12,162 | 14,520,402 |
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：