股票概览
12.52
+1.05%
+0.13
12.4
开盘价
12.55
最高价
12.35
最低价
15,620
成交量
数据更新至: 2024-07-31
技术指标
12.15
MA5 (5日均线)
11.89
MA10 (10日均线)
11.95
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 | 12.4 | 12.55 | 12.35 | 12.52 | +1.05% | 15,620 | 19,475,948 |
| 2024-07-30 | 12.49 | 12.56 | 12.32 | 12.39 | +0.24% | 15,355 | 19,060,543 |
| 2024-07-29 | 11.98 | 12.56 | 11.88 | 12.36 | +4.22% | 20,882 | 25,588,998 |
| 2024-07-26 | 11.61 | 11.87 | 11.61 | 11.86 | +2.07% | 7,793 | 9,183,810 |
| 2024-07-25 | 11.32 | 11.69 | 11.28 | 11.62 | +1.48% | 8,042 | 9,244,224 |
| 2024-07-24 | 11.58 | 11.66 | 11.39 | 11.45 | -1.12% | 7,591 | 8,722,436 |
| 2024-07-23 | 11.83 | 11.94 | 11.58 | 11.58 | -1.19% | 8,787 | 10,355,392 |
| 2024-07-22 | 11.68 | 11.83 | 11.66 | 11.72 | +0.26% | 6,262 | 7,348,743 |
| 2024-07-19 | 11.72 | 11.75 | 11.53 | 11.69 | -0.26% | 7,553 | 8,818,126 |
| 2024-07-18 | 11.88 | 11.89 | 11.45 | 11.72 | -1.35% | 10,203 | 11,877,318 |
| 2024-07-17 | 11.84 | 11.97 | 11.73 | 11.88 | +0.68% | 9,818 | 11,634,701 |
| 2024-07-16 | 11.89 | 11.93 | 11.7 | 11.8 | -0.67% | 7,051 | 8,317,907 |
| 2024-07-15 | 12.12 | 12.14 | 11.85 | 11.88 | -2.22% | 8,409 | 10,051,623 |
| 2024-07-12 | 12.16 | 12.32 | 12 | 12.15 | -0.08% | 10,346 | 12,581,468 |
| 2024-07-11 | 12.05 | 12.18 | 11.88 | 12.16 | +2.79% | 10,512 | 12,686,172 |
| 2024-07-10 | 12 | 12.04 | 11.77 | 11.83 | -1.74% | 8,310 | 9,880,681 |
| 2024-07-09 | 11.94 | 12.11 | 11.58 | 12.04 | +1.6% | 11,690 | 13,926,241 |
| 2024-07-08 | 12.32 | 12.32 | 11.78 | 11.85 | -3.5% | 10,348 | 12,321,358 |
| 2024-07-05 | 12.14 | 12.32 | 11.97 | 12.28 | +1.15% | 5,996 | 7,314,944 |
| 2024-07-04 | 12.61 | 12.7 | 12.06 | 12.14 | -2.96% | 8,933 | 10,951,328 |
| 2024-07-03 | 12.81 | 12.81 | 12.45 | 12.51 | -1.81% | 10,095 | 12,697,542 |
| 2024-07-02 | 12.59 | 12.86 | 12.57 | 12.74 | +0.71% | 6,289 | 8,009,195 |
| 2024-07-01 | 12.61 | 12.7 | 12.41 | 12.65 | +0.4% | 6,878 | 8,628,220 |
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：