股票概览
12.21
+2.86%
+0.34
11.86
开盘价
12.21
最高价
11.8
最低价
33,794
成交量
数据更新至: 2024-07-31
技术指标
11.99
MA5 (5日均线)
11.92
MA10 (10日均线)
11.99
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 | 11.86 | 12.21 | 11.8 | 12.21 | +2.86% | 33,794 | 40,771,703 |
| 2024-07-30 | 11.97 | 12.08 | 11.85 | 11.87 | -0.84% | 23,025 | 27,457,585 |
| 2024-07-29 | 12.02 | 12.07 | 11.83 | 11.97 | 0% | 17,672 | 21,138,885 |
| 2024-07-26 | 11.87 | 12.08 | 11.85 | 11.97 | +0.42% | 20,820 | 24,960,153 |
| 2024-07-25 | 11.68 | 11.98 | 11.65 | 11.92 | +1.53% | 21,217 | 25,102,601 |
| 2024-07-24 | 11.51 | 11.93 | 11.5 | 11.74 | 0% | 32,934 | 38,517,449 |
| 2024-07-23 | 12.01 | 12.17 | 11.74 | 11.74 | -1.68% | 31,493 | 37,642,437 |
| 2024-07-22 | 11.99 | 12.02 | 11.83 | 11.94 | +0.42% | 14,028 | 16,733,637 |
| 2024-07-19 | 12 | 12 | 11.8 | 11.89 | -0.17% | 15,007 | 17,858,217 |
| 2024-07-18 | 11.81 | 11.95 | 11.65 | 11.91 | +0.25% | 20,241 | 23,900,674 |
| 2024-07-17 | 11.96 | 12.01 | 11.81 | 11.88 | -0.67% | 18,026 | 21,402,373 |
| 2024-07-16 | 12.2 | 12.2 | 11.84 | 11.96 | -0.17% | 20,341 | 24,287,740 |
| 2024-07-15 | 12.09 | 12.11 | 11.94 | 11.98 | -1.4% | 18,108 | 21,704,026 |
| 2024-07-12 | 12.18 | 12.25 | 12.07 | 12.15 | -0.08% | 17,282 | 21,019,443 |
| 2024-07-11 | 12.09 | 12.26 | 12.05 | 12.16 | +1.93% | 20,652 | 25,082,915 |
| 2024-07-10 | 11.99 | 12.23 | 11.92 | 11.93 | -1.57% | 18,491 | 22,312,224 |
| 2024-07-09 | 11.93 | 12.13 | 11.72 | 12.12 | +1.76% | 22,217 | 26,585,275 |
| 2024-07-08 | 12.25 | 12.28 | 11.89 | 11.91 | -2.46% | 20,637 | 24,707,974 |
| 2024-07-05 | 12.36 | 12.36 | 12.11 | 12.21 | -0.65% | 19,747 | 24,082,828 |
| 2024-07-04 | 12.64 | 12.78 | 12.24 | 12.29 | -3.15% | 20,713 | 25,733,531 |
| 2024-07-03 | 12.83 | 12.87 | 12.68 | 12.69 | -1.25% | 15,316 | 19,523,281 |
| 2024-07-02 | 12.78 | 12.89 | 12.66 | 12.85 | +0.55% | 18,387 | 23,550,107 |
| 2024-07-01 | 12.46 | 12.78 | 12.46 | 12.78 | +2% | 18,662 | 23,675,318 |
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：