股票概览
11.28
+1.71%
+0.19
11.1
开盘价
11.32
最高价
10.92
最低价
25,922
成交量
数据更新至: 2024-07-31
技术指标
11.05
MA5 (5日均线)
10.83
MA10 (10日均线)
11.03
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 | 11.1 | 11.32 | 10.92 | 11.28 | +1.71% | 25,922 | 29,045,763 |
| 2024-07-30 | 11.21 | 11.31 | 11.05 | 11.09 | -0.09% | 19,360 | 21,614,846 |
| 2024-07-29 | 10.92 | 11.22 | 10.92 | 11.1 | +0.45% | 20,676 | 22,960,375 |
| 2024-07-26 | 10.75 | 11.06 | 10.7 | 11.05 | +2.79% | 17,748 | 19,302,751 |
| 2024-07-25 | 10.53 | 10.8 | 10.45 | 10.75 | +2.38% | 16,043 | 17,157,105 |
| 2024-07-24 | 10.45 | 10.63 | 10.31 | 10.5 | -0.66% | 9,614 | 10,103,676 |
| 2024-07-23 | 10.65 | 10.78 | 10.57 | 10.57 | -0.66% | 10,523 | 11,226,676 |
| 2024-07-22 | 10.63 | 10.67 | 10.45 | 10.64 | 0% | 8,093 | 8,571,744 |
| 2024-07-19 | 10.53 | 10.77 | 10.53 | 10.64 | -0.56% | 8,909 | 9,519,588 |
| 2024-07-18 | 10.91 | 11 | 10.52 | 10.7 | -1.83% | 11,805 | 12,574,925 |
| 2024-07-17 | 11.1 | 11.24 | 10.9 | 10.9 | -2.42% | 8,541 | 9,415,347 |
| 2024-07-16 | 11.22 | 11.33 | 11.02 | 11.17 | -0.45% | 5,201 | 5,792,437 |
| 2024-07-15 | 11.41 | 11.49 | 11.15 | 11.22 | -2.01% | 5,779 | 6,497,103 |
| 2024-07-12 | 11.45 | 11.61 | 11.37 | 11.45 | +0.17% | 8,654 | 9,947,506 |
| 2024-07-11 | 11.2 | 11.49 | 11.18 | 11.43 | +3.35% | 10,060 | 11,420,253 |
| 2024-07-10 | 11.1 | 11.12 | 10.93 | 11.06 | -0.54% | 8,621 | 9,514,759 |
| 2024-07-09 | 10.91 | 11.15 | 10.61 | 11.12 | +1.28% | 12,102 | 13,221,146 |
| 2024-07-08 | 11.46 | 11.5 | 10.96 | 10.98 | -5.1% | 14,745 | 16,379,286 |
| 2024-07-05 | 11.3 | 11.61 | 11.18 | 11.57 | +2.39% | 13,680 | 15,665,370 |
| 2024-07-04 | 12.02 | 12.18 | 11.24 | 11.3 | -5.91% | 23,315 | 26,959,377 |
| 2024-07-03 | 12.29 | 12.29 | 12 | 12.01 | -1.88% | 9,528 | 11,531,914 |
| 2024-07-02 | 12.4 | 12.44 | 12.2 | 12.24 | -1.69% | 13,243 | 16,303,255 |
| 2024-07-01 | 12.48 | 12.65 | 12.35 | 12.45 | -1.11% | 13,437 | 16,747,171 |
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：