股票概览
11.45
+2.69%
+0.3
11.19
开盘价
11.5
最高价
11.15
最低价
18,211
成交量
数据更新至: 2024-07-31
技术指标
11.21
MA5 (5日均线)
11.13
MA10 (10日均线)
10.99
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 | 11.19 | 11.5 | 11.15 | 11.45 | +2.69% | 18,211 | 20,694,227 |
| 2024-07-30 | 11.1 | 11.22 | 11.05 | 11.15 | -0.09% | 11,933 | 13,298,456 |
| 2024-07-29 | 11.3 | 11.31 | 11.07 | 11.16 | -1.24% | 15,001 | 16,738,315 |
| 2024-07-26 | 10.94 | 11.33 | 10.94 | 11.3 | +3.01% | 22,997 | 25,741,434 |
| 2024-07-25 | 10.81 | 11.12 | 10.71 | 10.97 | +0.64% | 15,412 | 16,805,732 |
| 2024-07-24 | 10.93 | 11.08 | 10.8 | 10.9 | -0.73% | 13,915 | 15,205,859 |
| 2024-07-23 | 11.07 | 11.23 | 10.98 | 10.98 | -1.08% | 15,413 | 17,148,578 |
| 2024-07-22 | 11.1 | 11.29 | 11 | 11.1 | -0.45% | 17,807 | 19,791,408 |
| 2024-07-19 | 11.1 | 11.29 | 11.08 | 11.15 | +0.09% | 18,059 | 20,174,816 |
| 2024-07-18 | 11.04 | 11.18 | 10.85 | 11.14 | +0.18% | 23,538 | 25,926,763 |
| 2024-07-17 | 11.31 | 11.37 | 11.01 | 11.12 | -1.68% | 24,618 | 27,488,632 |
| 2024-07-16 | 11.55 | 11.6 | 11.23 | 11.31 | -2.08% | 37,005 | 42,066,925 |
| 2024-07-15 | 12.05 | 12.05 | 11.52 | 11.55 | -1.79% | 69,243 | 81,413,008 |
| 2024-07-12 | 11.76 | 11.76 | 11.6 | 11.76 | +10.01% | 34,404 | 40,447,999 |
| 2024-07-11 | 10.45 | 10.77 | 10.45 | 10.69 | +3.09% | 13,649 | 14,496,540 |
| 2024-07-10 | 10.46 | 10.49 | 10.25 | 10.37 | -0.86% | 8,730 | 9,069,013 |
| 2024-07-09 | 10.1 | 10.48 | 10.08 | 10.46 | +2.25% | 11,559 | 11,914,155 |
| 2024-07-08 | 10.52 | 10.55 | 10.17 | 10.23 | -3.31% | 7,706 | 7,934,593 |
| 2024-07-05 | 10.4 | 10.6 | 10.02 | 10.58 | +1.83% | 8,013 | 8,378,013 |
| 2024-07-04 | 10.9 | 10.95 | 10.34 | 10.39 | -3.71% | 11,691 | 12,312,338 |
| 2024-07-03 | 10.89 | 11 | 10.75 | 10.79 | -1.01% | 7,538 | 8,172,493 |
| 2024-07-02 | 10.65 | 10.99 | 10.65 | 10.9 | +0.37% | 9,055 | 9,864,956 |
| 2024-07-01 | 10.68 | 10.87 | 10.6 | 10.86 | +1.88% | 9,671 | 10,389,759 |
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：