股票概览
11.52
+5.88%
+0.64
10.88
开盘价
11.61
最高价
10.73
最低价
27,687
成交量
数据更新至: 2024-07-31
技术指标
11.07
MA5 (5日均线)
11.64
MA10 (10日均线)
12.70
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 | 10.88 | 11.61 | 10.73 | 11.52 | +5.88% | 27,687 | 31,244,623 |
| 2024-07-30 | 10.79 | 10.99 | 10.66 | 10.88 | +1.59% | 17,333 | 18,739,579 |
| 2024-07-29 | 11.09 | 11.12 | 10.66 | 10.71 | -3.43% | 19,560 | 21,115,609 |
| 2024-07-26 | 11.19 | 11.28 | 11.04 | 11.09 | -0.54% | 21,971 | 24,467,816 |
| 2024-07-25 | 11.25 | 11.29 | 11.02 | 11.15 | -1.33% | 16,500 | 18,366,089 |
| 2024-07-24 | 12 | 12.1 | 11.16 | 11.3 | -5.52% | 25,574 | 29,291,595 |
| 2024-07-23 | 12.63 | 12.63 | 11.92 | 11.96 | -5.3% | 18,510 | 22,576,736 |
| 2024-07-22 | 12.3 | 12.74 | 12.3 | 12.63 | +0.08% | 16,028 | 20,234,190 |
| 2024-07-19 | 12.64 | 12.75 | 12.3 | 12.62 | +0.72% | 17,347 | 21,771,648 |
| 2024-07-18 | 12.53 | 12.84 | 12.21 | 12.53 | -0.48% | 22,365 | 28,123,442 |
| 2024-07-17 | 12.42 | 12.75 | 12.31 | 12.59 | +1.21% | 26,535 | 33,354,702 |
| 2024-07-16 | 12.02 | 12.54 | 12.01 | 12.44 | +1.22% | 17,828 | 21,981,320 |
| 2024-07-15 | 12.45 | 12.46 | 12.05 | 12.29 | -0.81% | 26,470 | 32,333,619 |
| 2024-07-12 | 11.88 | 12.63 | 11.74 | 12.39 | +4.29% | 39,139 | 48,221,919 |
| 2024-07-11 | 11.6 | 12 | 11.33 | 11.88 | +3.85% | 34,869 | 40,847,025 |
| 2024-07-10 | 11.07 | 11.59 | 10.92 | 11.44 | +2.69% | 31,591 | 35,801,090 |
| 2024-07-09 | 11.14 | 11.33 | 10.65 | 11.14 | -34.7% | 38,659 | 42,234,987 |
| 2024-07-08 | 18.31 | 18.57 | 16.86 | 17.06 | -8.38% | 22,744 | 39,697,048 |
| 2024-07-05 | 17.5 | 18.73 | 17.3 | 18.62 | +4.9% | 25,087 | 45,521,634 |
| 2024-07-04 | 18.88 | 18.89 | 17.71 | 17.75 | -5.64% | 21,971 | 39,654,948 |
| 2024-07-03 | 19.99 | 20.19 | 18.73 | 18.81 | -5.38% | 20,223 | 38,463,124 |
| 2024-07-02 | 21.03 | 21.07 | 19.7 | 19.88 | -4.93% | 21,022 | 42,477,975 |
| 2024-07-01 | 21.5 | 21.5 | 20.79 | 20.91 | -1.83% | 5,724 | 11,978,333 |
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：