股票概览
12.45
+4.97%
+0.59
11.89
开盘价
12.54
最高价
11.86
最低价
12,856
成交量
数据更新至: 2024-07-31
技术指标
11.88
MA5 (5日均线)
11.76
MA10 (10日均线)
12.03
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 | 11.89 | 12.54 | 11.86 | 12.45 | +4.97% | 12,856 | 15,776,403 |
| 2024-07-30 | 11.74 | 11.99 | 11.6 | 11.86 | +1.02% | 6,194 | 7,329,343 |
| 2024-07-29 | 11.65 | 11.8 | 11.52 | 11.74 | +0.34% | 6,346 | 7,408,708 |
| 2024-07-26 | 11.61 | 11.78 | 11.56 | 11.7 | +0.6% | 8,240 | 9,606,677 |
| 2024-07-25 | 11.33 | 11.75 | 11.21 | 11.63 | +2.65% | 9,868 | 11,360,636 |
| 2024-07-24 | 11.6 | 11.82 | 11.28 | 11.33 | -2.33% | 8,093 | 9,263,591 |
| 2024-07-23 | 11.87 | 12.04 | 11.6 | 11.6 | -1.86% | 9,349 | 11,066,206 |
| 2024-07-22 | 11.71 | 11.9 | 11.66 | 11.82 | +0.42% | 6,196 | 7,312,912 |
| 2024-07-19 | 11.71 | 11.88 | 11.54 | 11.77 | +0.6% | 7,992 | 9,385,358 |
| 2024-07-18 | 11.77 | 11.79 | 11.5 | 11.7 | -1.27% | 9,523 | 11,089,709 |
| 2024-07-17 | 11.93 | 12.04 | 11.8 | 11.85 | -0.67% | 5,835 | 6,946,757 |
| 2024-07-16 | 12.03 | 12.11 | 11.82 | 11.93 | -0.75% | 9,160 | 10,935,271 |
| 2024-07-15 | 12.49 | 12.59 | 11.99 | 12.02 | -3.69% | 10,534 | 12,781,100 |
| 2024-07-12 | 12.73 | 12.87 | 12.35 | 12.48 | -1.03% | 9,251 | 11,656,538 |
| 2024-07-11 | 12.2 | 12.67 | 12.2 | 12.61 | +4.47% | 13,010 | 16,261,732 |
| 2024-07-10 | 11.86 | 12.3 | 11.55 | 12.07 | -2.43% | 18,911 | 22,766,032 |
| 2024-07-09 | 12.4 | 12.48 | 11.92 | 12.37 | +0.32% | 13,229 | 16,202,562 |
| 2024-07-08 | 12.83 | 12.86 | 12.3 | 12.33 | -3.52% | 9,410 | 11,750,732 |
| 2024-07-05 | 12.56 | 12.84 | 12.41 | 12.78 | +1.75% | 9,445 | 11,994,790 |
| 2024-07-04 | 13.06 | 13.19 | 12.54 | 12.56 | -4.2% | 13,557 | 17,249,672 |
| 2024-07-03 | 13.26 | 13.3 | 13.02 | 13.11 | -1.21% | 9,847 | 12,941,859 |
| 2024-07-02 | 13.26 | 13.42 | 13.18 | 13.27 | +0.38% | 11,820 | 15,721,126 |
| 2024-07-01 | 13.43 | 13.8 | 13.09 | 13.22 | -1.42% | 11,242 | 14,896,209 |
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：