股票概览
12.37
+3.78%
+0.45
11.8
开盘价
12.38
最高价
11.78
最低价
78,240
成交量
数据更新至: 2024-07-31
技术指标
11.90
MA5 (5日均线)
12.09
MA10 (10日均线)
12.55
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 | 11.8 | 12.38 | 11.78 | 12.37 | +3.78% | 78,240 | 95,269,182 |
| 2024-07-30 | 11.71 | 12.02 | 11.56 | 11.92 | +0.68% | 61,092 | 72,281,473 |
| 2024-07-29 | 11.92 | 11.98 | 11.6 | 11.84 | +0.85% | 57,870 | 68,235,262 |
| 2024-07-26 | 11.62 | 11.87 | 11.59 | 11.74 | +0.95% | 59,101 | 69,360,216 |
| 2024-07-25 | 11.74 | 11.97 | 11.36 | 11.63 | -1.94% | 75,332 | 87,240,183 |
| 2024-07-24 | 12.07 | 12.34 | 11.76 | 11.86 | -1.58% | 76,152 | 91,515,788 |
| 2024-07-23 | 12.62 | 12.65 | 12.01 | 12.05 | -4.37% | 82,227 | 100,789,963 |
| 2024-07-22 | 12.44 | 12.64 | 12.23 | 12.6 | +1.53% | 71,532 | 89,312,639 |
| 2024-07-19 | 12.46 | 12.77 | 12.33 | 12.41 | -0.24% | 90,353 | 113,478,323 |
| 2024-07-18 | 12.79 | 12.79 | 11.9 | 12.44 | -3.19% | 113,673 | 139,918,833 |
| 2024-07-17 | 13.5 | 13.66 | 12.8 | 12.85 | -5.45% | 125,129 | 163,843,635 |
| 2024-07-16 | 13.41 | 13.83 | 13.25 | 13.59 | +0.67% | 124,033 | 167,719,209 |
| 2024-07-15 | 13.46 | 14.06 | 13.35 | 13.5 | -0.66% | 144,790 | 197,788,870 |
| 2024-07-12 | 13.69 | 13.79 | 13.36 | 13.59 | -0.95% | 137,286 | 186,343,587 |
| 2024-07-11 | 13.25 | 14.12 | 13.01 | 13.72 | +5.62% | 221,569 | 299,385,138 |
| 2024-07-10 | 12.69 | 13.35 | 12.6 | 12.99 | +1.88% | 165,606 | 215,275,774 |
| 2024-07-09 | 11.92 | 12.84 | 11.79 | 12.75 | +6.87% | 143,640 | 178,160,609 |
| 2024-07-08 | 12.42 | 12.52 | 11.85 | 11.93 | -4.02% | 91,902 | 111,122,231 |
| 2024-07-05 | 12.76 | 12.77 | 12.25 | 12.43 | -2.97% | 112,660 | 140,031,091 |
| 2024-07-04 | 13.11 | 13.49 | 12.77 | 12.81 | -3.25% | 110,298 | 144,389,475 |
| 2024-07-03 | 13.4 | 13.58 | 13.01 | 13.24 | -3.07% | 140,389 | 185,831,387 |
| 2024-07-02 | 13.88 | 13.92 | 13.49 | 13.66 | -1.51% | 127,188 | 174,155,859 |
| 2024-07-01 | 14.2 | 14.25 | 13.45 | 13.87 | -1.98% | 159,120 | 218,736,163 |
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：