股票概览
12.53
+3.98%
+0.48
12.06
开盘价
12.58
最高价
12.03
最低价
113,654
成交量
数据更新至: 2024-07-31
技术指标
12.05
MA5 (5日均线)
11.94
MA10 (10日均线)
12.06
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 | 12.06 | 12.58 | 12.03 | 12.53 | +3.98% | 113,654 | 141,028,045 |
| 2024-07-30 | 11.93 | 12.16 | 11.75 | 12.05 | +1.09% | 60,847 | 72,834,761 |
| 2024-07-29 | 12.05 | 12.12 | 11.86 | 11.92 | -1.16% | 58,930 | 70,282,682 |
| 2024-07-26 | 11.7 | 12.1 | 11.7 | 12.06 | +3.34% | 70,032 | 83,718,918 |
| 2024-07-25 | 11.59 | 11.87 | 11.49 | 11.67 | -0.26% | 45,207 | 52,752,836 |
| 2024-07-24 | 11.65 | 11.91 | 11.54 | 11.7 | +0.17% | 58,160 | 68,091,138 |
| 2024-07-23 | 12.12 | 12.17 | 11.67 | 11.68 | -3.23% | 55,918 | 66,580,389 |
| 2024-07-22 | 11.93 | 12.1 | 11.93 | 12.07 | +1% | 52,516 | 63,081,511 |
| 2024-07-19 | 11.63 | 12.1 | 11.63 | 11.95 | +1.53% | 72,850 | 87,018,095 |
| 2024-07-18 | 11.63 | 11.9 | 11.35 | 11.77 | -0.34% | 87,016 | 100,895,508 |
| 2024-07-17 | 12.09 | 12.13 | 11.8 | 11.81 | -3.2% | 69,755 | 82,902,206 |
| 2024-07-16 | 11.86 | 12.23 | 11.74 | 12.2 | +3.04% | 86,660 | 104,532,407 |
| 2024-07-15 | 12.06 | 12.08 | 11.75 | 11.84 | -2.07% | 57,706 | 68,456,032 |
| 2024-07-12 | 12.38 | 12.38 | 12 | 12.09 | -2.74% | 89,595 | 108,797,750 |
| 2024-07-11 | 12.36 | 12.48 | 12.2 | 12.43 | +3.24% | 92,885 | 114,864,946 |
| 2024-07-10 | 12.09 | 12.33 | 11.96 | 12.04 | -0.74% | 79,963 | 97,086,397 |
| 2024-07-09 | 11.65 | 12.19 | 11.48 | 12.13 | +3.06% | 116,836 | 138,532,251 |
| 2024-07-08 | 12.5 | 12.5 | 11.72 | 11.77 | -5.92% | 132,164 | 157,908,828 |
| 2024-07-05 | 12.85 | 12.85 | 12.1 | 12.51 | -3.92% | 140,276 | 174,826,864 |
| 2024-07-04 | 12.87 | 13.55 | 12.85 | 13.02 | +0.93% | 148,985 | 196,024,060 |
| 2024-07-03 | 13.11 | 13.56 | 12.9 | 12.9 | -1.68% | 163,771 | 217,015,727 |
| 2024-07-02 | 13.3 | 13.32 | 13.01 | 13.12 | -2.24% | 125,947 | 165,187,555 |
| 2024-07-01 | 13.42 | 13.49 | 12.96 | 13.42 | -1.47% | 185,072 | 244,689,029 |
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：