股票概览
12.66
+4.54%
+0.55
12.13
开盘价
12.69
最高价
12.11
最低价
24,920
成交量
数据更新至: 2024-07-31
技术指标
12.21
MA5 (5日均线)
12.20
MA10 (10日均线)
12.40
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 | 12.13 | 12.69 | 12.11 | 12.66 | +4.54% | 24,920 | 31,087,296 |
| 2024-07-30 | 12.2 | 12.29 | 11.98 | 12.11 | -0.74% | 19,883 | 24,114,733 |
| 2024-07-29 | 12.05 | 12.33 | 11.99 | 12.2 | +1.5% | 22,559 | 27,417,853 |
| 2024-07-26 | 11.97 | 12.06 | 11.73 | 12.02 | -0.41% | 25,237 | 30,069,088 |
| 2024-07-25 | 11.96 | 12.18 | 11.68 | 12.07 | +0.92% | 22,555 | 26,923,063 |
| 2024-07-24 | 12.13 | 12.2 | 11.89 | 11.96 | -1.73% | 24,394 | 29,395,344 |
| 2024-07-23 | 12.6 | 12.65 | 12.17 | 12.17 | -3.57% | 22,331 | 27,684,781 |
| 2024-07-22 | 12.24 | 12.66 | 12.18 | 12.62 | +3.02% | 29,987 | 37,462,332 |
| 2024-07-19 | 11.95 | 12.4 | 11.83 | 12.25 | +2.85% | 22,667 | 27,684,726 |
| 2024-07-18 | 12.01 | 12.15 | 11.56 | 11.91 | -1.81% | 30,636 | 36,091,773 |
| 2024-07-17 | 12.52 | 12.55 | 12.1 | 12.13 | -2.73% | 24,689 | 30,284,114 |
| 2024-07-16 | 12.54 | 12.68 | 12.33 | 12.47 | -0.87% | 30,077 | 37,544,861 |
| 2024-07-15 | 13.2 | 13.2 | 12.37 | 12.58 | -4.19% | 37,079 | 46,762,235 |
| 2024-07-12 | 13.04 | 13.33 | 13 | 13.13 | +0.31% | 32,461 | 42,844,798 |
| 2024-07-11 | 13.07 | 13.2 | 12.9 | 13.09 | +1.55% | 29,849 | 38,898,520 |
| 2024-07-10 | 12.7 | 13.07 | 12.61 | 12.89 | +0.94% | 31,175 | 40,200,144 |
| 2024-07-09 | 12.19 | 12.78 | 12.04 | 12.77 | +4.59% | 34,650 | 43,125,012 |
| 2024-07-08 | 12.43 | 12.53 | 12.13 | 12.21 | -1.93% | 28,110 | 34,701,881 |
| 2024-07-05 | 12.23 | 12.53 | 12.01 | 12.45 | +1.14% | 27,059 | 33,402,468 |
| 2024-07-04 | 12.85 | 12.85 | 12.21 | 12.31 | -3.83% | 35,839 | 44,713,342 |
| 2024-07-03 | 13.12 | 13.2 | 12.66 | 12.8 | -2.44% | 42,267 | 54,268,677 |
| 2024-07-02 | 13.14 | 13.35 | 13 | 13.12 | -0.38% | 42,608 | 56,083,889 |
| 2024-07-01 | 13.18 | 13.49 | 12.9 | 13.17 | -2.73% | 63,238 | 82,924,483 |
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：