股票概览
11.35
+2.25%
+0.25
11.06
开盘价
11.4
最高价
11.02
最低价
3,409
成交量
数据更新至: 2024-07-31
技术指标
11.04
MA5 (5日均线)
10.99
MA10 (10日均线)
11.09
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 | 11.06 | 11.4 | 11.02 | 11.35 | +2.25% | 3,409 | 3,830,916 |
| 2024-07-30 | 10.94 | 11.2 | 10.94 | 11.1 | +0.63% | 2,284 | 2,537,568 |
| 2024-07-29 | 11.09 | 11.15 | 10.86 | 11.03 | +0.55% | 2,402 | 2,644,197 |
| 2024-07-26 | 10.8 | 11.09 | 10.78 | 10.97 | +1.86% | 2,616 | 2,875,691 |
| 2024-07-25 | 10.7 | 11.14 | 10.7 | 10.77 | +0.19% | 4,054 | 4,423,418 |
| 2024-07-24 | 10.59 | 11.03 | 10.59 | 10.75 | -2.36% | 5,083 | 5,479,719 |
| 2024-07-23 | 11.15 | 11.43 | 11.01 | 11.01 | -0.72% | 3,242 | 3,630,930 |
| 2024-07-22 | 10.92 | 11.15 | 10.92 | 11.09 | +0.36% | 1,657 | 1,830,830 |
| 2024-07-19 | 10.82 | 11.15 | 10.72 | 11.05 | +2.13% | 3,201 | 3,522,183 |
| 2024-07-18 | 10.87 | 10.93 | 10.58 | 10.82 | -0.46% | 2,900 | 3,123,107 |
| 2024-07-17 | 11.05 | 11.07 | 10.83 | 10.87 | -0.64% | 1,689 | 1,841,391 |
| 2024-07-16 | 11.09 | 11.21 | 10.86 | 10.94 | -1.26% | 2,943 | 3,229,643 |
| 2024-07-15 | 11.29 | 11.29 | 11.04 | 11.08 | -2.38% | 2,568 | 2,851,335 |
| 2024-07-12 | 11.27 | 11.54 | 11.26 | 11.35 | 0% | 2,477 | 2,817,055 |
| 2024-07-11 | 11.21 | 11.38 | 11.14 | 11.35 | +2.9% | 4,501 | 5,070,661 |
| 2024-07-10 | 11.16 | 11.35 | 10.53 | 11.03 | -2.13% | 4,021 | 4,450,155 |
| 2024-07-09 | 11.04 | 11.27 | 10.95 | 11.27 | +2.73% | 4,510 | 5,023,790 |
| 2024-07-08 | 10.97 | 11.31 | 10.96 | 10.97 | -4.53% | 3,101 | 3,455,725 |
| 2024-07-05 | 11.37 | 11.76 | 11.37 | 11.49 | -0.95% | 4,323 | 5,001,746 |
| 2024-07-04 | 11.89 | 11.96 | 11.5 | 11.6 | -2.68% | 4,743 | 5,512,756 |
| 2024-07-03 | 11.98 | 11.99 | 11.77 | 11.92 | -0.33% | 2,744 | 3,254,912 |
| 2024-07-02 | 11.73 | 12 | 11.73 | 11.96 | +1.36% | 1,972 | 2,351,793 |
| 2024-07-01 | 11.83 | 11.99 | 11.5 | 11.8 | -1.01% | 5,190 | 6,080,708 |
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：