股票概览
12.43
+3.84%
+0.46
11.9
开盘价
12.44
最高价
11.84
最低价
183,803
成交量
数据更新至: 2024-07-31
技术指标
11.89
MA5 (5日均线)
12.13
MA10 (10日均线)
12.09
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 | 11.9 | 12.44 | 11.84 | 12.43 | +3.84% | 183,803 | 224,673,747 |
| 2024-07-30 | 11.6 | 11.97 | 11.32 | 11.97 | +2.22% | 144,087 | 167,946,158 |
| 2024-07-29 | 11.76 | 11.88 | 11.7 | 11.71 | -0.26% | 93,728 | 110,456,344 |
| 2024-07-26 | 11.62 | 11.81 | 11.55 | 11.74 | +1.12% | 92,647 | 108,382,948 |
| 2024-07-25 | 11.5 | 11.79 | 11.36 | 11.61 | -0.34% | 101,318 | 117,142,915 |
| 2024-07-24 | 12.1 | 12.26 | 11.6 | 11.65 | -3.72% | 176,770 | 209,616,819 |
| 2024-07-23 | 12.7 | 12.7 | 12.1 | 12.1 | -5.32% | 171,544 | 211,958,352 |
| 2024-07-22 | 12.68 | 12.86 | 12.62 | 12.78 | +0.24% | 196,643 | 250,461,366 |
| 2024-07-19 | 12.45 | 12.94 | 12.38 | 12.75 | +1.19% | 319,562 | 406,509,183 |
| 2024-07-18 | 11.67 | 12.78 | 11.65 | 12.6 | +6.15% | 361,568 | 444,520,372 |
| 2024-07-17 | 12.03 | 12.26 | 11.87 | 11.87 | -1.9% | 123,683 | 148,551,068 |
| 2024-07-16 | 11.87 | 12.17 | 11.7 | 12.1 | +1.26% | 119,801 | 143,162,125 |
| 2024-07-15 | 12.27 | 12.36 | 11.92 | 11.95 | -2.29% | 124,060 | 150,103,703 |
| 2024-07-12 | 12.4 | 12.45 | 12.09 | 12.23 | -1.21% | 141,150 | 172,362,458 |
| 2024-07-11 | 12.31 | 12.5 | 12.09 | 12.38 | +3.51% | 180,335 | 222,273,115 |
| 2024-07-10 | 12.1 | 12.32 | 11.92 | 11.96 | -1.97% | 167,561 | 202,799,023 |
| 2024-07-09 | 11.53 | 12.24 | 11.33 | 12.2 | +5.08% | 235,205 | 279,629,551 |
| 2024-07-08 | 11.82 | 12.17 | 11.54 | 11.61 | -3.01% | 193,733 | 229,550,108 |
| 2024-07-05 | 12.18 | 12.22 | 11.72 | 11.97 | -1.8% | 172,082 | 205,287,523 |
| 2024-07-04 | 12.78 | 12.86 | 12.17 | 12.19 | -5.21% | 229,033 | 285,325,662 |
| 2024-07-03 | 12.53 | 13.1 | 12.17 | 12.86 | +2.96% | 307,909 | 391,130,398 |
| 2024-07-02 | 12.67 | 12.8 | 12.39 | 12.49 | -3.25% | 222,581 | 279,333,119 |
| 2024-07-01 | 12.55 | 12.97 | 12.39 | 12.91 | +4.96% | 312,224 | 398,890,033 |
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：