股票概览
12.86
+2.47%
+0.31
12.59
开盘价
12.98
最高价
12.47
最低价
43,349
成交量
数据更新至: 2024-07-31
技术指标
12.37
MA5 (5日均线)
12.43
MA10 (10日均线)
12.91
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 | 12.59 | 12.98 | 12.47 | 12.86 | +2.47% | 43,349 | 55,254,618 |
| 2024-07-30 | 12.38 | 12.6 | 12.15 | 12.55 | +1.37% | 35,565 | 44,108,896 |
| 2024-07-29 | 12.05 | 12.42 | 11.99 | 12.38 | +2.4% | 33,667 | 41,312,603 |
| 2024-07-26 | 11.97 | 12.2 | 11.9 | 12.09 | +0.83% | 33,210 | 40,016,017 |
| 2024-07-25 | 12 | 12.22 | 11.82 | 11.99 | -0.25% | 36,378 | 43,626,410 |
| 2024-07-24 | 12.32 | 12.53 | 11.97 | 12.02 | -4.07% | 48,174 | 58,544,981 |
| 2024-07-23 | 12.95 | 13.17 | 12.46 | 12.53 | -1.57% | 43,937 | 56,023,312 |
| 2024-07-22 | 12.86 | 13.06 | 12.68 | 12.73 | -0.7% | 46,938 | 60,088,975 |
| 2024-07-19 | 12.14 | 13.02 | 12.08 | 12.82 | +3.81% | 74,553 | 94,981,491 |
| 2024-07-18 | 11.88 | 12.55 | 11.67 | 12.35 | 0% | 84,820 | 101,898,294 |
| 2024-07-17 | 13.03 | 13.54 | 12.26 | 12.35 | -6.44% | 85,249 | 111,497,671 |
| 2024-07-16 | 13.3 | 13.33 | 13.01 | 13.2 | -1.86% | 65,017 | 85,571,110 |
| 2024-07-15 | 13.24 | 13.68 | 13.05 | 13.45 | +1.05% | 91,820 | 122,750,566 |
| 2024-07-12 | 13.12 | 13.49 | 12.72 | 13.31 | +1.29% | 111,682 | 146,567,486 |
| 2024-07-11 | 12.77 | 13.16 | 12.77 | 13.14 | +3.46% | 86,712 | 112,855,010 |
| 2024-07-10 | 12.9 | 13.17 | 12.61 | 12.7 | -4.37% | 94,662 | 121,787,004 |
| 2024-07-09 | 13.5 | 13.61 | 12.55 | 13.28 | -3.84% | 149,521 | 195,620,451 |
| 2024-07-08 | 14.4 | 14.99 | 13.6 | 13.81 | -5.8% | 153,678 | 219,824,435 |
| 2024-07-05 | 13.82 | 14.9 | 13.41 | 14.66 | +4.19% | 159,763 | 227,951,922 |
| 2024-07-04 | 13.72 | 14.6 | 13.63 | 14.07 | +0.86% | 135,082 | 190,399,227 |
| 2024-07-03 | 13.6 | 13.99 | 13.29 | 13.95 | +2.05% | 118,316 | 163,128,970 |
| 2024-07-02 | 13.7 | 14.13 | 13.46 | 13.67 | -3.73% | 125,738 | 172,786,620 |
| 2024-07-01 | 13.2 | 15.48 | 13 | 14.2 | +4.95% | 183,966 | 258,762,698 |
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：