股票概览
12.6
+2.77%
+0.34
12.2
开盘价
12.68
最高价
12.02
最低价
31,560
成交量
数据更新至: 2024-07-31
技术指标
12.25
MA5 (5日均线)
12.69
MA10 (10日均线)
13.11
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 | 12.2 | 12.68 | 12.02 | 12.6 | +2.77% | 31,560 | 39,209,020 |
| 2024-07-30 | 12.1 | 12.4 | 11.97 | 12.26 | +1.74% | 24,784 | 30,269,634 |
| 2024-07-29 | 12.25 | 12.34 | 12 | 12.05 | -1.63% | 21,276 | 25,762,507 |
| 2024-07-26 | 12.24 | 12.38 | 12.08 | 12.25 | +1.41% | 21,791 | 26,688,308 |
| 2024-07-25 | 12.18 | 12.22 | 11.88 | 12.08 | -0.82% | 26,402 | 31,787,196 |
| 2024-07-24 | 12.6 | 12.66 | 12.14 | 12.18 | -3.33% | 42,125 | 51,965,518 |
| 2024-07-23 | 13.26 | 13.29 | 12.55 | 12.6 | -5.05% | 38,610 | 49,712,426 |
| 2024-07-22 | 14.05 | 14.05 | 13.21 | 13.27 | -4.12% | 47,390 | 63,476,905 |
| 2024-07-19 | 13.79 | 14.03 | 13.54 | 13.84 | +0.22% | 50,358 | 69,591,741 |
| 2024-07-18 | 13.34 | 13.9 | 13.32 | 13.81 | +2.22% | 76,366 | 104,695,129 |
| 2024-07-17 | 14.75 | 14.88 | 13.21 | 13.51 | +0.07% | 131,747 | 182,194,558 |
| 2024-07-16 | 13.95 | 14.04 | 13.36 | 13.5 | -4.26% | 46,393 | 63,167,011 |
| 2024-07-15 | 14 | 14.21 | 13.91 | 14.1 | -0.84% | 21,464 | 30,247,633 |
| 2024-07-12 | 14.3 | 14.4 | 14.06 | 14.22 | -0.84% | 24,364 | 34,618,137 |
| 2024-07-11 | 14 | 14.41 | 13.84 | 14.34 | +2.36% | 52,888 | 74,867,990 |
| 2024-07-10 | 12.98 | 14.18 | 12.89 | 14.01 | +7.19% | 58,167 | 79,770,208 |
| 2024-07-09 | 12.76 | 13.2 | 12.73 | 13.07 | +1.55% | 19,737 | 25,613,473 |
| 2024-07-08 | 12.88 | 13.15 | 12.8 | 12.87 | -0.77% | 22,632 | 29,298,204 |
| 2024-07-05 | 12.78 | 13.06 | 12.65 | 12.97 | +1.81% | 22,365 | 28,746,002 |
| 2024-07-04 | 12.95 | 13.07 | 12.68 | 12.74 | -1.77% | 23,307 | 29,899,416 |
| 2024-07-03 | 12.99 | 13.13 | 12.9 | 12.97 | -0.46% | 18,902 | 24,570,742 |
| 2024-07-02 | 13.3 | 13.47 | 12.93 | 13.03 | -2.03% | 26,259 | 34,555,810 |
| 2024-07-01 | 13.13 | 13.41 | 13.08 | 13.3 | +1.37% | 29,206 | 38,739,429 |
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：