股票概览
13.3
+3.26%
+0.42
12.78
开盘价
13.39
最高价
12.78
最低价
81,958
成交量
数据更新至: 2024-07-31
技术指标
12.82
MA5 (5日均线)
12.58
MA10 (10日均线)
12.27
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 | 12.78 | 13.39 | 12.78 | 13.3 | +3.26% | 81,958 | 108,075,484 |
| 2024-07-30 | 12.78 | 13.03 | 12.64 | 12.88 | +0.23% | 51,429 | 66,148,764 |
| 2024-07-29 | 12.89 | 13.11 | 12.8 | 12.85 | -0.23% | 63,036 | 81,345,725 |
| 2024-07-26 | 12.26 | 12.99 | 12.24 | 12.88 | +5.83% | 68,849 | 87,341,926 |
| 2024-07-25 | 11.91 | 12.34 | 11.81 | 12.17 | +1% | 32,802 | 39,753,789 |
| 2024-07-24 | 12.21 | 12.34 | 12.02 | 12.05 | -1.79% | 29,894 | 36,312,711 |
| 2024-07-23 | 12.55 | 12.61 | 12.23 | 12.27 | -2.08% | 34,933 | 43,486,295 |
| 2024-07-22 | 12.5 | 12.62 | 12.43 | 12.53 | +0.89% | 34,318 | 43,031,346 |
| 2024-07-19 | 12.41 | 12.62 | 12.3 | 12.42 | +0.16% | 48,390 | 60,360,928 |
| 2024-07-18 | 12.31 | 12.48 | 11.94 | 12.4 | +0.81% | 56,644 | 69,503,203 |
| 2024-07-17 | 12.62 | 12.75 | 12.3 | 12.3 | -3.3% | 46,782 | 58,306,213 |
| 2024-07-16 | 12.28 | 12.89 | 12.28 | 12.72 | +1.76% | 103,079 | 130,467,793 |
| 2024-07-15 | 12.56 | 12.95 | 12.35 | 12.5 | +3.82% | 111,341 | 140,727,867 |
| 2024-07-12 | 12.09 | 12.16 | 11.93 | 12.04 | -0.5% | 25,939 | 31,212,421 |
| 2024-07-11 | 11.8 | 12.12 | 11.8 | 12.1 | +4.4% | 40,815 | 49,028,451 |
| 2024-07-10 | 11.65 | 11.85 | 11.56 | 11.59 | -0.94% | 24,706 | 28,876,951 |
| 2024-07-09 | 11.36 | 11.73 | 11.15 | 11.7 | +2.36% | 40,668 | 46,609,890 |
| 2024-07-08 | 11.7 | 11.79 | 11.35 | 11.43 | -2.31% | 31,188 | 36,009,276 |
| 2024-07-05 | 11.6 | 11.8 | 11.41 | 11.7 | +1.3% | 35,801 | 41,593,453 |
| 2024-07-04 | 11.98 | 12.13 | 11.55 | 11.55 | -3.02% | 33,648 | 39,549,253 |
| 2024-07-03 | 12.26 | 12.38 | 11.89 | 11.91 | -3.25% | 36,604 | 44,007,197 |
| 2024-07-02 | 12.35 | 12.48 | 12.26 | 12.31 | -0.49% | 22,155 | 27,329,410 |
| 2024-07-01 | 12.31 | 12.49 | 12.14 | 12.37 | +0.49% | 34,100 | 41,899,762 |
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：