股票概览
14.19
+17.47%
+2.11
12.08
开盘价
14.5
最高价
11.97
最低价
470,713
成交量
数据更新至: 2024-07-31
技术指标
12.20
MA5 (5日均线)
11.72
MA10 (10日均线)
11.75
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 | 12.08 | 14.5 | 11.97 | 14.19 | +17.47% | 470,713 | 645,910,815 |
| 2024-07-30 | 11.65 | 12.25 | 11.61 | 12.08 | +0.92% | 149,528 | 179,643,915 |
| 2024-07-29 | 11.76 | 12.1 | 11.4 | 11.97 | +3.64% | 160,259 | 189,477,173 |
| 2024-07-26 | 11.06 | 11.65 | 11.06 | 11.55 | +3.13% | 114,786 | 131,273,334 |
| 2024-07-25 | 11 | 11.5 | 10.99 | 11.2 | +2% | 109,292 | 122,844,298 |
| 2024-07-24 | 11.23 | 11.32 | 10.95 | 10.98 | -2.31% | 62,290 | 69,053,693 |
| 2024-07-23 | 11.38 | 11.53 | 11.24 | 11.24 | -1.75% | 57,437 | 65,481,854 |
| 2024-07-22 | 11.6 | 11.68 | 11.24 | 11.44 | +1.51% | 67,442 | 77,158,029 |
| 2024-07-19 | 11.27 | 11.45 | 11.17 | 11.27 | 0% | 48,384 | 54,799,338 |
| 2024-07-18 | 11.5 | 11.5 | 10.93 | 11.27 | -1.31% | 76,632 | 85,290,645 |
| 2024-07-17 | 11.9 | 11.92 | 11.41 | 11.42 | -4.11% | 85,861 | 99,610,368 |
| 2024-07-16 | 11.9 | 12.12 | 11.84 | 11.91 | -0.75% | 58,785 | 70,233,245 |
| 2024-07-15 | 12.01 | 12.15 | 11.88 | 12 | -0.08% | 57,214 | 68,811,189 |
| 2024-07-12 | 12.2 | 12.4 | 12.01 | 12.01 | -0.99% | 78,282 | 95,356,454 |
| 2024-07-11 | 12.06 | 12.17 | 11.91 | 12.13 | +2.45% | 78,489 | 94,729,090 |
| 2024-07-10 | 11.77 | 12.19 | 11.76 | 11.84 | -0.42% | 82,000 | 98,255,675 |
| 2024-07-09 | 11.45 | 11.9 | 11.29 | 11.89 | +3.84% | 87,741 | 102,271,681 |
| 2024-07-08 | 11.7 | 11.88 | 11.43 | 11.45 | -2.3% | 58,187 | 67,310,160 |
| 2024-07-05 | 11.44 | 11.8 | 11.26 | 11.72 | +2.27% | 76,899 | 89,511,541 |
| 2024-07-04 | 11.75 | 11.9 | 11.43 | 11.46 | -1.8% | 87,791 | 101,880,938 |
| 2024-07-03 | 12.5 | 12.6 | 11.67 | 11.67 | -7.45% | 167,488 | 200,187,154 |
| 2024-07-02 | 12.48 | 12.9 | 12.41 | 12.61 | +1.12% | 133,806 | 170,405,563 |
| 2024-07-01 | 12.26 | 12.55 | 12.26 | 12.47 | +1.46% | 76,048 | 94,310,228 |
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：