股票概览
12.64
+5.51%
+0.66
11.96
开盘价
12.67
最高价
11.91
最低价
178,142
成交量
数据更新至: 2024-07-31
技术指标
12.18
MA5 (5日均线)
12.19
MA10 (10日均线)
12.34
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 | 11.96 | 12.67 | 11.91 | 12.64 | +5.51% | 178,142 | 220,859,693 |
| 2024-07-30 | 11.85 | 12.2 | 11.85 | 11.98 | +0.42% | 85,568 | 102,775,787 |
| 2024-07-29 | 12.25 | 12.25 | 11.82 | 11.93 | -1.65% | 96,663 | 115,335,407 |
| 2024-07-26 | 12.12 | 12.35 | 12 | 12.13 | -0.9% | 153,778 | 186,730,868 |
| 2024-07-25 | 11.55 | 12.91 | 11.55 | 12.24 | +4.17% | 234,155 | 287,154,483 |
| 2024-07-24 | 11.89 | 12.15 | 11.65 | 11.75 | -2.97% | 112,095 | 132,437,423 |
| 2024-07-23 | 12.35 | 12.55 | 12 | 12.11 | -2.73% | 129,704 | 159,753,997 |
| 2024-07-22 | 12.28 | 12.57 | 12.15 | 12.45 | +0.81% | 133,029 | 165,270,937 |
| 2024-07-19 | 12.12 | 12.5 | 12 | 12.35 | +0.32% | 171,187 | 210,021,571 |
| 2024-07-18 | 11.8 | 12.99 | 11.53 | 12.31 | -1.12% | 239,565 | 290,739,616 |
| 2024-07-17 | 12.18 | 13.25 | 12.12 | 12.45 | +6.41% | 270,025 | 341,161,492 |
| 2024-07-16 | 11.74 | 11.94 | 11.44 | 11.7 | -0.68% | 124,137 | 144,911,468 |
| 2024-07-15 | 12.12 | 12.54 | 11.76 | 11.78 | -4.77% | 138,189 | 164,352,714 |
| 2024-07-12 | 12.28 | 12.93 | 12.15 | 12.37 | +0.32% | 234,274 | 293,971,481 |
| 2024-07-11 | 11.77 | 13.08 | 11.51 | 12.33 | +6.94% | 262,758 | 320,322,779 |
| 2024-07-10 | 11.91 | 12.5 | 11.45 | 11.53 | -7.61% | 237,542 | 282,466,762 |
| 2024-07-09 | 13.28 | 13.46 | 11.38 | 12.48 | -5.31% | 236,423 | 289,851,330 |
| 2024-07-08 | 13.4 | 13.7 | 13.04 | 13.18 | -3.16% | 83,680 | 111,218,377 |
| 2024-07-05 | 13.56 | 13.98 | 13.2 | 13.61 | +0.44% | 90,418 | 123,240,807 |
| 2024-07-04 | 14.03 | 14.3 | 13.51 | 13.55 | -4.31% | 102,574 | 140,900,692 |
| 2024-07-03 | 14.32 | 14.52 | 14.04 | 14.16 | -0.7% | 80,520 | 114,709,130 |
| 2024-07-02 | 14.2 | 14.35 | 14.03 | 14.26 | -1.18% | 91,128 | 129,282,422 |
| 2024-07-01 | 14.3 | 14.79 | 14.28 | 14.43 | +2.7% | 125,135 | 181,352,576 |
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：