股票概览
11.49
+4.08%
+0.45
11.04
开盘价
11.65
最高价
11.04
最低价
40,235
成交量
数据更新至: 2024-07-31
技术指标
11.28
MA5 (5日均线)
11.58
MA10 (10日均线)
11.98
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 | 11.04 | 11.65 | 11.04 | 11.49 | +4.08% | 40,235 | 46,022,951 |
| 2024-07-30 | 11.15 | 11.2 | 10.9 | 11.04 | -1.52% | 28,493 | 31,504,852 |
| 2024-07-29 | 11.38 | 11.41 | 11.15 | 11.21 | -1.23% | 24,352 | 27,371,867 |
| 2024-07-26 | 11.36 | 11.42 | 11.22 | 11.35 | +0.53% | 19,063 | 21,591,755 |
| 2024-07-25 | 11.32 | 11.47 | 11.19 | 11.29 | -0.79% | 19,500 | 22,057,163 |
| 2024-07-24 | 11.67 | 11.72 | 11.34 | 11.38 | -2.4% | 31,927 | 36,559,246 |
| 2024-07-23 | 11.98 | 12.08 | 11.65 | 11.66 | -2.59% | 32,786 | 38,838,188 |
| 2024-07-22 | 12.11 | 12.11 | 11.92 | 11.97 | -1.32% | 23,792 | 28,479,152 |
| 2024-07-19 | 12.25 | 12.3 | 12.08 | 12.13 | -1.54% | 18,846 | 22,840,404 |
| 2024-07-18 | 12.17 | 12.35 | 12.05 | 12.32 | +0.57% | 19,689 | 24,044,192 |
| 2024-07-17 | 12.22 | 12.37 | 12.1 | 12.25 | +0.91% | 25,926 | 31,684,180 |
| 2024-07-16 | 12.25 | 12.31 | 12.04 | 12.14 | -0.74% | 21,815 | 26,435,738 |
| 2024-07-15 | 12.38 | 12.39 | 12.15 | 12.23 | -0.97% | 18,594 | 22,721,501 |
| 2024-07-12 | 12.49 | 12.58 | 12.21 | 12.35 | -1.04% | 15,251 | 18,845,180 |
| 2024-07-11 | 12.32 | 12.58 | 12.2 | 12.48 | +2.55% | 20,143 | 25,001,220 |
| 2024-07-10 | 12.39 | 12.4 | 12.12 | 12.17 | -2.01% | 22,699 | 27,745,104 |
| 2024-07-09 | 12.38 | 12.47 | 12.11 | 12.42 | +0.32% | 28,086 | 34,619,623 |
| 2024-07-08 | 12.69 | 12.72 | 12.33 | 12.38 | -2.9% | 30,409 | 37,926,981 |
| 2024-07-05 | 12.46 | 12.77 | 12.38 | 12.75 | +1.92% | 25,077 | 31,607,460 |
| 2024-07-04 | 12.65 | 12.8 | 12.43 | 12.51 | -0.79% | 22,010 | 27,757,613 |
| 2024-07-03 | 12.76 | 12.85 | 12.52 | 12.61 | -0.39% | 17,477 | 22,088,473 |
| 2024-07-02 | 12.91 | 12.98 | 12.62 | 12.66 | -2.31% | 22,106 | 28,130,219 |
| 2024-07-01 | 12.78 | 13 | 12.6 | 12.96 | +1.81% | 21,224 | 27,218,668 |
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：