股票概览
12
+1.44%
+0.17
11.77
开盘价
12.09
最高价
11.74
最低价
16,038
成交量
数据更新至: 2024-07-31
技术指标
11.82
MA5 (5日均线)
11.77
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 | 11.77 | 12.09 | 11.74 | 12 | +1.44% | 16,038 | 19,154,960 |
| 2024-07-30 | 11.71 | 11.88 | 11.55 | 11.83 | +0.34% | 14,951 | 17,486,196 |
| 2024-07-29 | 11.73 | 11.91 | 11.51 | 11.79 | +0.6% | 11,447 | 13,455,703 |
| 2024-07-26 | 11.76 | 11.85 | 11.42 | 11.72 | -0.34% | 16,793 | 19,480,111 |
| 2024-07-25 | 11.72 | 11.91 | 11.46 | 11.76 | +2.08% | 14,077 | 16,500,593 |
| 2024-07-24 | 11.6 | 11.74 | 11.32 | 11.52 | -1.45% | 10,217 | 11,736,578 |
| 2024-07-23 | 11.86 | 12.09 | 11.51 | 11.69 | -0.09% | 13,976 | 16,585,867 |
| 2024-07-22 | 11.87 | 12.11 | 11.44 | 11.7 | -1.43% | 18,170 | 21,391,638 |
| 2024-07-19 | 11.85 | 12.14 | 11.53 | 11.87 | +0.17% | 20,932 | 24,700,852 |
| 2024-07-18 | 11.38 | 11.87 | 11.19 | 11.85 | +4.13% | 8,781 | 10,084,356 |
| 2024-07-17 | 11.73 | 11.8 | 11.33 | 11.38 | -3.56% | 10,354 | 11,938,310 |
| 2024-07-16 | 11.64 | 11.91 | 11.51 | 11.8 | +0.85% | 11,427 | 13,432,988 |
| 2024-07-15 | 11.14 | 11.7 | 11.07 | 11.7 | +4.28% | 10,146 | 11,586,617 |
| 2024-07-12 | 11.31 | 11.38 | 11.16 | 11.22 | -0.88% | 4,411 | 4,956,922 |
| 2024-07-11 | 11.17 | 11.59 | 11 | 11.32 | +2.26% | 14,141 | 16,062,053 |
| 2024-07-10 | 10.57 | 11.07 | 10.53 | 11.07 | +3.85% | 8,903 | 9,665,804 |
| 2024-07-09 | 10.59 | 10.7 | 10.36 | 10.66 | +0.57% | 7,915 | 8,352,889 |
| 2024-07-08 | 11.04 | 11.04 | 10.55 | 10.6 | -3.99% | 9,481 | 10,168,459 |
| 2024-07-05 | 10.9 | 11.07 | 10.76 | 11.04 | +1.28% | 7,297 | 7,998,718 |
| 2024-07-04 | 11.36 | 11.36 | 10.9 | 10.9 | -4.05% | 9,579 | 10,577,596 |
| 2024-07-03 | 11.14 | 11.37 | 11.01 | 11.36 | +1.88% | 12,090 | 13,642,185 |
| 2024-07-02 | 11.11 | 11.33 | 11.08 | 11.15 | +1% | 10,436 | 11,711,151 |
| 2024-07-01 | 10.85 | 11.09 | 10.85 | 11.04 | +0.91% | 6,343 | 6,980,397 |
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：