股票概览
11.94
+3.74%
+0.43
11.46
开盘价
12.02
最高价
11.43
最低价
58,824
成交量
数据更新至: 2024-07-31
技术指标
11.54
MA5 (5日均线)
11.49
MA10 (10日均线)
11.33
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 | 11.46 | 12.02 | 11.43 | 11.94 | +3.74% | 58,824 | 69,603,794 |
| 2024-07-30 | 11.39 | 11.71 | 11.26 | 11.51 | +0.96% | 42,424 | 49,021,280 |
| 2024-07-29 | 11.46 | 11.52 | 11.16 | 11.4 | -0.52% | 34,792 | 39,402,160 |
| 2024-07-26 | 11.45 | 11.65 | 11.3 | 11.46 | +0.44% | 44,483 | 50,954,812 |
| 2024-07-25 | 11.33 | 11.64 | 11.21 | 11.41 | +0.09% | 46,372 | 52,878,560 |
| 2024-07-24 | 11.93 | 12.09 | 11.37 | 11.4 | -5.16% | 91,002 | 105,864,561 |
| 2024-07-23 | 11.67 | 13.14 | 11.44 | 12.02 | +4.52% | 162,629 | 200,461,276 |
| 2024-07-22 | 11.34 | 11.66 | 11.34 | 11.5 | +1.95% | 36,337 | 41,823,295 |
| 2024-07-19 | 11.06 | 11.5 | 10.91 | 11.28 | +2.83% | 45,619 | 51,247,913 |
| 2024-07-18 | 11.3 | 11.31 | 10.81 | 10.97 | -4.02% | 53,897 | 59,141,851 |
| 2024-07-17 | 11.75 | 11.75 | 11.33 | 11.43 | -0.95% | 31,116 | 35,966,574 |
| 2024-07-16 | 11.19 | 11.68 | 11.06 | 11.54 | +2.94% | 36,276 | 41,251,954 |
| 2024-07-15 | 11.5 | 11.93 | 11.18 | 11.21 | -3.45% | 41,130 | 47,114,018 |
| 2024-07-12 | 11.48 | 11.79 | 11.41 | 11.61 | +0.69% | 41,616 | 48,182,067 |
| 2024-07-11 | 11.26 | 11.62 | 11.19 | 11.53 | +3.5% | 51,895 | 59,311,140 |
| 2024-07-10 | 10.63 | 11.58 | 10.63 | 11.14 | +2.86% | 57,886 | 64,341,178 |
| 2024-07-09 | 10.69 | 10.9 | 10.45 | 10.83 | +1.79% | 39,398 | 42,161,944 |
| 2024-07-08 | 10.94 | 10.98 | 10.56 | 10.64 | -3.45% | 28,141 | 29,993,899 |
| 2024-07-05 | 10.87 | 11.13 | 10.51 | 11.02 | +2.13% | 32,303 | 35,181,304 |
| 2024-07-04 | 11.36 | 11.44 | 10.75 | 10.79 | -4.6% | 43,713 | 47,965,248 |
| 2024-07-03 | 11.52 | 11.64 | 11.2 | 11.31 | -1.82% | 33,882 | 38,497,101 |
| 2024-07-02 | 11.5 | 11.71 | 11.35 | 11.52 | +1.77% | 37,878 | 43,771,475 |
| 2024-07-01 | 11.47 | 11.55 | 11.08 | 11.32 | -1.31% | 32,248 | 36,292,753 |
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：