股票概览
12.58
+3.11%
+0.38
12.14
开盘价
12.6
最高价
12.14
最低价
62,923
成交量
数据更新至: 2024-07-31
技术指标
12.15
MA5 (5日均线)
12.16
MA10 (10日均线)
12.23
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 | 12.14 | 12.6 | 12.14 | 12.58 | +3.11% | 62,923 | 78,415,529 |
| 2024-07-30 | 12.12 | 12.25 | 12.06 | 12.2 | +0.41% | 30,258 | 36,895,069 |
| 2024-07-29 | 12 | 12.18 | 11.95 | 12.15 | +1.08% | 39,718 | 48,052,016 |
| 2024-07-26 | 11.78 | 12.07 | 11.78 | 12.02 | +1.78% | 34,295 | 41,072,306 |
| 2024-07-25 | 11.84 | 11.99 | 11.69 | 11.81 | -0.59% | 39,762 | 47,124,406 |
| 2024-07-24 | 12.08 | 12.28 | 11.86 | 11.88 | -2.62% | 49,852 | 59,879,430 |
| 2024-07-23 | 12.27 | 12.48 | 12.2 | 12.2 | -1.69% | 45,260 | 55,913,538 |
| 2024-07-22 | 12.43 | 12.5 | 12.31 | 12.41 | +1.72% | 58,524 | 72,692,473 |
| 2024-07-19 | 12.06 | 12.3 | 11.98 | 12.2 | +0.74% | 35,987 | 43,913,952 |
| 2024-07-18 | 12.16 | 12.2 | 11.9 | 12.11 | -0.98% | 45,259 | 54,373,409 |
| 2024-07-17 | 12.26 | 12.36 | 12.21 | 12.23 | -0.57% | 30,414 | 37,336,293 |
| 2024-07-16 | 12.15 | 12.35 | 12.1 | 12.3 | +0.82% | 31,510 | 38,626,116 |
| 2024-07-15 | 12.4 | 12.48 | 12.15 | 12.2 | -1.53% | 34,978 | 42,792,250 |
| 2024-07-12 | 12.41 | 12.51 | 12.32 | 12.39 | -0.08% | 39,365 | 48,872,601 |
| 2024-07-11 | 12.4 | 12.49 | 12.28 | 12.4 | +1.97% | 51,781 | 64,248,991 |
| 2024-07-10 | 12.2 | 12.41 | 12.09 | 12.16 | -1.14% | 40,277 | 49,437,533 |
| 2024-07-09 | 12.06 | 12.35 | 11.78 | 12.3 | +1.65% | 65,134 | 78,649,396 |
| 2024-07-08 | 12.55 | 12.66 | 12.08 | 12.1 | -4.72% | 75,833 | 93,176,871 |
| 2024-07-05 | 12.29 | 12.95 | 12.1 | 12.7 | +3.08% | 92,193 | 116,963,960 |
| 2024-07-04 | 12.45 | 12.83 | 12.32 | 12.32 | -2.45% | 66,898 | 83,863,627 |
| 2024-07-03 | 12.95 | 13.26 | 12.6 | 12.63 | -2.47% | 95,340 | 122,345,259 |
| 2024-07-02 | 12.72 | 12.98 | 12.65 | 12.95 | +3.93% | 125,141 | 160,793,594 |
| 2024-07-01 | 12.3 | 12.48 | 12.18 | 12.46 | +0.89% | 38,283 | 47,212,867 |
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：