股票概览
11.94
+4.01%
+0.46
11.52
开盘价
11.97
最高价
11.47
最低价
5,449
成交量
数据更新至: 2024-07-31
技术指标
11.53
MA5 (5日均线)
11.60
MA10 (10日均线)
11.80
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 | 11.52 | 11.97 | 11.47 | 11.94 | +4.01% | 5,449 | 6,420,925 |
| 2024-07-30 | 11.42 | 11.57 | 11.29 | 11.48 | +0.61% | 2,694 | 3,086,495 |
| 2024-07-29 | 11.49 | 11.54 | 11.35 | 11.41 | -0.7% | 3,311 | 3,778,590 |
| 2024-07-26 | 11.32 | 11.57 | 11.32 | 11.49 | +1.5% | 3,530 | 4,048,676 |
| 2024-07-25 | 11.29 | 11.58 | 11.24 | 11.32 | 0% | 3,858 | 4,392,723 |
| 2024-07-24 | 11.66 | 11.71 | 11.3 | 11.32 | -2.92% | 8,872 | 10,105,303 |
| 2024-07-23 | 12.05 | 12.05 | 11.66 | 11.66 | -1.6% | 4,027 | 4,735,628 |
| 2024-07-22 | 11.87 | 12.1 | 11.65 | 11.85 | -0.17% | 4,185 | 4,943,472 |
| 2024-07-19 | 11.66 | 12.02 | 11.35 | 11.87 | +1.63% | 5,609 | 6,607,949 |
| 2024-07-18 | 11.65 | 11.79 | 11.33 | 11.68 | -0.09% | 3,824 | 4,432,015 |
| 2024-07-17 | 11.74 | 11.88 | 11.64 | 11.69 | -1.1% | 3,441 | 4,032,064 |
| 2024-07-16 | 11.77 | 11.99 | 11.69 | 11.82 | +0.17% | 4,283 | 5,045,422 |
| 2024-07-15 | 12.25 | 12.25 | 11.76 | 11.8 | -4.3% | 4,440 | 5,278,115 |
| 2024-07-12 | 12.49 | 12.54 | 12.16 | 12.33 | -0.72% | 5,620 | 6,950,898 |
| 2024-07-11 | 12.12 | 12.45 | 12.12 | 12.42 | +3.41% | 5,237 | 6,456,900 |
| 2024-07-10 | 11.92 | 12.21 | 11.76 | 12.01 | -0.17% | 6,014 | 7,278,710 |
| 2024-07-09 | 11.71 | 12.03 | 11.61 | 12.03 | +2.56% | 6,973 | 8,253,599 |
| 2024-07-08 | 12 | 12.23 | 11.63 | 11.73 | -3.06% | 5,546 | 6,566,319 |
| 2024-07-05 | 12.04 | 12.26 | 11.96 | 12.1 | +0.25% | 5,538 | 6,687,484 |
| 2024-07-04 | 12.44 | 12.45 | 12.06 | 12.07 | -2.97% | 4,814 | 5,888,322 |
| 2024-07-03 | 12.44 | 12.66 | 12.34 | 12.44 | 0% | 5,533 | 6,912,205 |
| 2024-07-02 | 12.5 | 12.54 | 12.34 | 12.44 | +0.32% | 4,119 | 5,131,478 |
| 2024-07-01 | 12.51 | 12.66 | 12.19 | 12.4 | -0.72% | 6,183 | 7,642,954 |
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：