股票概览
12.53
+3.81%
+0.46
12.18
开盘价
12.59
最高价
12.07
最低价
23,477
成交量
数据更新至: 2024-07-31
技术指标
12.49
MA5 (5日均线)
12.80
MA10 (10日均线)
12.72
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 | 12.18 | 12.59 | 12.07 | 12.53 | +3.81% | 23,477 | 29,085,533 |
| 2024-07-30 | 12.11 | 12.22 | 11.98 | 12.07 | -0.74% | 19,033 | 23,028,832 |
| 2024-07-29 | 12.62 | 12.71 | 12.06 | 12.16 | -4.63% | 34,256 | 41,766,675 |
| 2024-07-26 | 12.75 | 12.98 | 12.55 | 12.75 | -1.62% | 28,591 | 36,440,945 |
| 2024-07-25 | 12.5 | 13.15 | 12.32 | 12.96 | +3.27% | 30,765 | 39,528,106 |
| 2024-07-24 | 12.85 | 13.01 | 12.5 | 12.55 | -3.24% | 24,161 | 30,694,852 |
| 2024-07-23 | 13.52 | 13.62 | 12.86 | 12.97 | -4.07% | 33,755 | 44,683,647 |
| 2024-07-22 | 13.14 | 13.6 | 12.93 | 13.52 | +2.89% | 41,702 | 55,491,275 |
| 2024-07-19 | 13.26 | 13.63 | 12.95 | 13.14 | -1.87% | 50,361 | 66,469,216 |
| 2024-07-18 | 13.38 | 14.46 | 13.28 | 13.39 | -1.54% | 68,209 | 94,318,584 |
| 2024-07-17 | 13.14 | 13.7 | 12.95 | 13.6 | +3.82% | 46,104 | 61,641,866 |
| 2024-07-16 | 13 | 13.22 | 12.9 | 13.1 | -0.53% | 28,402 | 37,004,523 |
| 2024-07-15 | 12.72 | 13.46 | 12.48 | 13.17 | +3.21% | 45,098 | 58,822,701 |
| 2024-07-12 | 12.64 | 13.1 | 12.64 | 12.76 | +0.79% | 24,657 | 31,654,543 |
| 2024-07-11 | 12.36 | 12.68 | 12.36 | 12.66 | +3.52% | 24,129 | 30,355,658 |
| 2024-07-10 | 12.21 | 12.44 | 11.97 | 12.23 | -0.97% | 18,864 | 23,039,185 |
| 2024-07-09 | 12.15 | 12.6 | 11.9 | 12.35 | 0% | 30,163 | 36,798,283 |
| 2024-07-08 | 12.04 | 12.95 | 11.7 | 12.35 | +2.07% | 41,083 | 50,345,020 |
| 2024-07-05 | 11.85 | 12.15 | 11.71 | 12.1 | +1.26% | 12,504 | 15,015,199 |
| 2024-07-04 | 12.39 | 12.45 | 11.81 | 11.95 | -3.63% | 19,332 | 23,230,539 |
| 2024-07-03 | 12.41 | 12.65 | 12.3 | 12.4 | -0.48% | 11,397 | 14,215,980 |
| 2024-07-02 | 12.24 | 12.6 | 12.17 | 12.46 | +1.88% | 14,998 | 18,661,900 |
| 2024-07-01 | 12.07 | 12.31 | 11.97 | 12.23 | +0.91% | 14,910 | 18,061,728 |
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：