股票概览
12.19
+4.19%
+0.49
11.7
开盘价
12.25
最高价
11.61
最低价
24,694
成交量
数据更新至: 2024-07-31
技术指标
11.75
MA5 (5日均线)
11.80
MA10 (10日均线)
12.04
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 | 11.7 | 12.25 | 11.61 | 12.19 | +4.19% | 24,694 | 29,653,552 |
| 2024-07-30 | 11.71 | 11.85 | 11.49 | 11.7 | +0.78% | 21,321 | 24,915,449 |
| 2024-07-29 | 11.75 | 11.76 | 11.58 | 11.61 | -1.11% | 14,628 | 17,036,935 |
| 2024-07-26 | 11.5 | 11.83 | 11.5 | 11.74 | +2.09% | 17,389 | 20,374,210 |
| 2024-07-25 | 11.44 | 11.66 | 11.33 | 11.5 | +0.52% | 13,684 | 15,738,092 |
| 2024-07-24 | 11.6 | 11.67 | 11.41 | 11.44 | -1.21% | 14,594 | 16,800,700 |
| 2024-07-23 | 11.91 | 11.98 | 11.57 | 11.58 | -2.93% | 22,534 | 26,450,586 |
| 2024-07-22 | 12.15 | 12.17 | 11.86 | 11.93 | -1.89% | 20,110 | 24,103,278 |
| 2024-07-19 | 12.1 | 12.32 | 12.03 | 12.16 | +0.41% | 13,091 | 15,923,124 |
| 2024-07-18 | 12.04 | 12.2 | 11.93 | 12.11 | -0.25% | 16,796 | 20,217,513 |
| 2024-07-17 | 12.19 | 12.32 | 11.9 | 12.14 | -0.74% | 22,117 | 26,796,888 |
| 2024-07-16 | 12.37 | 12.43 | 12.14 | 12.23 | -1.45% | 13,841 | 16,930,927 |
| 2024-07-15 | 12.49 | 12.69 | 12.32 | 12.41 | -1.19% | 16,316 | 20,299,622 |
| 2024-07-12 | 12.64 | 12.74 | 12.5 | 12.56 | -0.4% | 14,897 | 18,786,735 |
| 2024-07-11 | 12.37 | 12.69 | 12.22 | 12.61 | +3.7% | 19,726 | 24,745,577 |
| 2024-07-10 | 12.21 | 12.36 | 12.13 | 12.16 | -0.41% | 13,401 | 16,394,787 |
| 2024-07-09 | 12.06 | 12.23 | 11.8 | 12.21 | +1.24% | 19,818 | 23,849,563 |
| 2024-07-08 | 12.42 | 12.47 | 12 | 12.06 | -2.74% | 17,746 | 21,553,533 |
| 2024-07-05 | 12.11 | 12.48 | 11.94 | 12.4 | +2.48% | 23,021 | 28,207,978 |
| 2024-07-04 | 12.65 | 12.71 | 12.03 | 12.1 | -4.8% | 30,635 | 37,622,987 |
| 2024-07-03 | 13 | 13.05 | 12.61 | 12.71 | -1.17% | 23,851 | 30,391,458 |
| 2024-07-02 | 13.23 | 13.29 | 12.8 | 12.86 | -2.8% | 29,001 | 37,737,295 |
| 2024-07-01 | 13.1 | 13.29 | 13 | 13.23 | +0.84% | 23,206 | 30,548,765 |
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：