股票概览
12.35
+4.04%
+0.48
11.89
开盘价
12.45
最高价
11.85
最低价
144,622
成交量
数据更新至: 2024-07-31
技术指标
11.98
MA5 (5日均线)
11.99
MA10 (10日均线)
12.17
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 | 11.89 | 12.45 | 11.85 | 12.35 | +4.04% | 144,622 | 176,908,125 |
| 2024-07-30 | 11.91 | 11.97 | 11.8 | 11.87 | -0.5% | 57,503 | 68,215,842 |
| 2024-07-29 | 12 | 12.09 | 11.82 | 11.93 | -0.42% | 51,230 | 61,216,211 |
| 2024-07-26 | 11.84 | 12.05 | 11.79 | 11.98 | +1.7% | 50,755 | 60,684,630 |
| 2024-07-25 | 11.62 | 11.99 | 11.58 | 11.78 | +1.12% | 68,768 | 81,243,878 |
| 2024-07-24 | 11.86 | 11.97 | 11.62 | 11.65 | -2.02% | 73,459 | 86,327,580 |
| 2024-07-23 | 12.2 | 12.2 | 11.89 | 11.89 | -2.62% | 63,672 | 76,829,329 |
| 2024-07-22 | 12.25 | 12.32 | 12.08 | 12.21 | +0.41% | 47,187 | 57,497,780 |
| 2024-07-19 | 12.1 | 12.25 | 12 | 12.16 | +0.66% | 51,191 | 62,143,910 |
| 2024-07-18 | 12.1 | 12.16 | 11.93 | 12.08 | -0.58% | 67,552 | 81,297,239 |
| 2024-07-17 | 12.36 | 12.4 | 12.07 | 12.15 | -1.78% | 66,566 | 81,099,790 |
| 2024-07-16 | 12.35 | 12.44 | 12.27 | 12.37 | +0.08% | 44,961 | 55,529,253 |
| 2024-07-15 | 12.62 | 12.62 | 12.32 | 12.36 | -1.67% | 50,996 | 63,314,540 |
| 2024-07-12 | 12.7 | 12.75 | 12.52 | 12.57 | -1.33% | 57,677 | 72,799,670 |
| 2024-07-11 | 12.55 | 12.87 | 12.44 | 12.74 | +3.49% | 87,559 | 110,634,359 |
| 2024-07-10 | 12.27 | 12.42 | 12.18 | 12.31 | +0.16% | 65,705 | 80,875,752 |
| 2024-07-09 | 11.96 | 12.33 | 11.85 | 12.29 | +2.42% | 73,175 | 88,632,190 |
| 2024-07-08 | 12.39 | 12.41 | 11.96 | 12 | -3.61% | 71,989 | 87,270,438 |
| 2024-07-05 | 12.26 | 12.5 | 12.16 | 12.45 | +1.55% | 68,037 | 84,179,047 |
| 2024-07-04 | 12.58 | 12.8 | 12.23 | 12.26 | -2.15% | 70,504 | 87,679,743 |
| 2024-07-03 | 12.65 | 12.71 | 12.45 | 12.53 | -1.42% | 66,648 | 83,710,430 |
| 2024-07-02 | 12.49 | 12.94 | 12.45 | 12.71 | +1.52% | 110,755 | 141,854,589 |
| 2024-07-01 | 12.48 | 12.54 | 12.19 | 12.52 | +0.72% | 76,474 | 94,519,053 |
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：