股票概览
12.53
+10.2%
+1.16
11.43
开盘价
12.58
最高价
11.35
最低价
11,643
成交量
数据更新至: 2024-07-31
技术指标
11.56
MA5 (5日均线)
11.48
MA10 (10日均线)
11.63
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 | 11.43 | 12.58 | 11.35 | 12.53 | +10.2% | 11,643 | 14,080,228 |
| 2024-07-30 | 11.27 | 11.51 | 11.12 | 11.37 | +0.89% | 5,250 | 5,940,744 |
| 2024-07-29 | 11.26 | 11.38 | 11.13 | 11.27 | -1.14% | 2,816 | 3,170,063 |
| 2024-07-26 | 11.22 | 11.48 | 11.22 | 11.4 | +1.69% | 2,748 | 3,129,010 |
| 2024-07-25 | 11.03 | 11.44 | 10.95 | 11.21 | +1.82% | 4,269 | 4,791,598 |
| 2024-07-24 | 11.29 | 11.49 | 10.98 | 11.01 | -3.42% | 4,796 | 5,356,903 |
| 2024-07-23 | 11.74 | 11.86 | 11.37 | 11.4 | -2.65% | 4,188 | 4,879,458 |
| 2024-07-22 | 11.6 | 11.86 | 11.56 | 11.71 | +0.95% | 4,182 | 4,873,618 |
| 2024-07-19 | 11.28 | 11.64 | 11.19 | 11.6 | +2.29% | 6,116 | 7,031,545 |
| 2024-07-18 | 11.57 | 11.57 | 11.06 | 11.34 | -1.48% | 5,726 | 6,435,341 |
| 2024-07-17 | 11.43 | 11.61 | 11.31 | 11.51 | +0.17% | 5,205 | 5,970,837 |
| 2024-07-16 | 11.46 | 11.52 | 11.21 | 11.49 | +0.79% | 8,886 | 10,131,189 |
| 2024-07-15 | 11.96 | 11.96 | 11.3 | 11.4 | -4.2% | 10,584 | 12,174,430 |
| 2024-07-12 | 11.93 | 12.07 | 11.83 | 11.9 | -0.17% | 7,183 | 8,581,903 |
| 2024-07-11 | 12.02 | 12.16 | 11.73 | 11.92 | +0.25% | 9,109 | 10,905,413 |
| 2024-07-10 | 11.88 | 12.12 | 11.7 | 11.89 | +0.17% | 6,824 | 8,118,252 |
| 2024-07-09 | 11.88 | 12.01 | 11.5 | 11.87 | +0.25% | 10,099 | 11,965,022 |
| 2024-07-08 | 11.93 | 12.11 | 11.69 | 11.84 | -1.58% | 10,682 | 12,697,222 |
| 2024-07-05 | 11.85 | 12.35 | 11.59 | 12.03 | +0.67% | 12,643 | 15,269,860 |
| 2024-07-04 | 12.31 | 12.53 | 11.74 | 11.95 | -4.25% | 12,393 | 14,888,595 |
| 2024-07-03 | 13.09 | 13.1 | 12.35 | 12.48 | -4% | 8,723 | 10,977,969 |
| 2024-07-02 | 13.03 | 13.2 | 12.95 | 13 | -0.91% | 2,623 | 3,429,339 |
| 2024-07-01 | 13.57 | 13.6 | 12.9 | 13.12 | -1.87% | 10,012 | 13,090,913 |
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：