股票概览
13.11
+4.8%
+0.6
12.51
开盘价
13.11
最高价
12.44
最低价
30,927
成交量
数据更新至: 2024-07-31
技术指标
12.61
MA5 (5日均线)
12.70
MA10 (10日均线)
12.75
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 | 12.51 | 13.11 | 12.44 | 13.11 | +4.8% | 30,927 | 39,817,614 |
| 2024-07-30 | 12.37 | 12.57 | 12.37 | 12.51 | +0.81% | 13,828 | 17,260,605 |
| 2024-07-29 | 12.63 | 12.65 | 12.4 | 12.41 | -1.35% | 12,283 | 15,312,243 |
| 2024-07-26 | 12.52 | 12.65 | 12.45 | 12.58 | +1.13% | 11,100 | 13,937,527 |
| 2024-07-25 | 12.33 | 12.63 | 12.23 | 12.44 | +0.32% | 16,271 | 20,259,261 |
| 2024-07-24 | 12.79 | 12.79 | 12.38 | 12.4 | -2.9% | 17,615 | 22,071,699 |
| 2024-07-23 | 13.05 | 13.05 | 12.75 | 12.77 | -2.07% | 18,189 | 23,445,426 |
| 2024-07-22 | 12.86 | 13.11 | 12.84 | 13.04 | +1.01% | 17,698 | 23,022,389 |
| 2024-07-19 | 12.85 | 13 | 12.76 | 12.91 | +0.47% | 14,283 | 18,404,476 |
| 2024-07-18 | 12.79 | 12.87 | 12.57 | 12.85 | 0% | 19,183 | 24,472,242 |
| 2024-07-17 | 12.77 | 12.95 | 12.72 | 12.85 | +0.55% | 15,120 | 19,419,619 |
| 2024-07-16 | 12.79 | 12.87 | 12.66 | 12.78 | -0.08% | 12,665 | 16,154,038 |
| 2024-07-15 | 13.1 | 13.18 | 12.75 | 12.79 | -2.37% | 16,435 | 21,131,290 |
| 2024-07-12 | 13.12 | 13.26 | 13.06 | 13.1 | +0.08% | 14,944 | 19,631,177 |
| 2024-07-11 | 12.83 | 13.16 | 12.76 | 13.09 | +4.47% | 27,755 | 36,116,378 |
| 2024-07-10 | 12.53 | 12.78 | 12.41 | 12.53 | -0.48% | 16,504 | 20,843,984 |
| 2024-07-09 | 12.53 | 12.7 | 12.22 | 12.59 | -0.16% | 23,376 | 29,190,851 |
| 2024-07-08 | 13.1 | 13.18 | 12.54 | 12.61 | -3.67% | 21,968 | 28,070,769 |
| 2024-07-05 | 12.48 | 13.17 | 12.33 | 13.09 | +4.97% | 28,800 | 36,895,716 |
| 2024-07-04 | 12.99 | 13 | 12.41 | 12.47 | -4% | 23,010 | 29,086,427 |
| 2024-07-03 | 13.05 | 13.12 | 12.95 | 12.99 | -0.31% | 16,575 | 21,592,875 |
| 2024-07-02 | 13 | 13.12 | 12.88 | 13.03 | +0.85% | 18,812 | 24,505,164 |
| 2024-07-01 | 13.07 | 13.1 | 12.58 | 12.92 | -1.15% | 27,404 | 35,095,496 |
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：