股票概览
12.72
+7.34%
+0.87
11.83
开盘价
12.76
最高价
11.73
最低价
170,613
成交量
数据更新至: 2024-07-31
技术指标
12.00
MA5 (5日均线)
11.95
MA10 (10日均线)
11.80
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 | 11.83 | 12.76 | 11.73 | 12.72 | +7.34% | 170,613 | 211,208,866 |
| 2024-07-30 | 11.74 | 12.21 | 11.73 | 11.85 | +1.28% | 122,175 | 146,504,731 |
| 2024-07-29 | 11.91 | 11.93 | 11.64 | 11.7 | -1.68% | 44,341 | 52,054,977 |
| 2024-07-26 | 11.81 | 12.03 | 11.76 | 11.9 | +0.68% | 54,642 | 65,027,884 |
| 2024-07-25 | 11.5 | 12.04 | 11.35 | 11.82 | +2.78% | 80,287 | 94,776,506 |
| 2024-07-24 | 11.72 | 11.82 | 11.49 | 11.5 | -2.04% | 79,747 | 92,578,391 |
| 2024-07-23 | 12.14 | 12.17 | 11.71 | 11.74 | -3.45% | 61,842 | 73,958,013 |
| 2024-07-22 | 12.19 | 12.31 | 12.01 | 12.16 | +0.91% | 74,246 | 90,373,267 |
| 2024-07-19 | 12 | 12.21 | 11.86 | 12.05 | +0.08% | 67,177 | 80,739,783 |
| 2024-07-18 | 11.99 | 12.15 | 11.77 | 12.04 | -0.08% | 83,106 | 99,545,991 |
| 2024-07-17 | 11.86 | 12.29 | 11.77 | 12.05 | +2.64% | 103,200 | 124,223,513 |
| 2024-07-16 | 11.72 | 11.85 | 11.61 | 11.74 | +0.17% | 48,921 | 57,355,133 |
| 2024-07-15 | 12 | 12.13 | 11.69 | 11.72 | -3.14% | 66,152 | 78,128,384 |
| 2024-07-12 | 12.09 | 12.38 | 12 | 12.1 | +0.92% | 100,716 | 122,646,982 |
| 2024-07-11 | 11.43 | 12.24 | 11.43 | 11.99 | +6.86% | 143,382 | 170,649,230 |
| 2024-07-10 | 11.18 | 11.5 | 11.1 | 11.22 | 0% | 73,895 | 83,789,478 |
| 2024-07-09 | 11.24 | 11.35 | 10.93 | 11.22 | -0.62% | 96,191 | 107,286,402 |
| 2024-07-08 | 11.77 | 11.89 | 11.23 | 11.29 | -4.48% | 89,617 | 102,554,861 |
| 2024-07-05 | 11.36 | 11.98 | 11.18 | 11.82 | +4.23% | 104,961 | 121,801,463 |
| 2024-07-04 | 11.8 | 11.87 | 11.32 | 11.34 | -4.06% | 78,074 | 89,906,840 |
| 2024-07-03 | 11.79 | 12.04 | 11.7 | 11.82 | +0.17% | 66,546 | 78,931,785 |
| 2024-07-02 | 11.9 | 12.04 | 11.76 | 11.8 | -0.84% | 62,258 | 73,982,932 |
| 2024-07-01 | 11.94 | 12.01 | 11.6 | 11.9 | -0.42% | 75,744 | 89,516,931 |
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：