股票概览
12.54
+4.5%
+0.54
11.98
开盘价
12.57
最高价
11.98
最低价
54,088
成交量
数据更新至: 2024-07-31
技术指标
12.03
MA5 (5日均线)
12.05
MA10 (10日均线)
12.06
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 | 11.98 | 12.57 | 11.98 | 12.54 | +4.5% | 54,088 | 66,918,406 |
| 2024-07-30 | 11.81 | 12.1 | 11.66 | 12 | +1.61% | 32,695 | 38,884,514 |
| 2024-07-29 | 11.94 | 11.97 | 11.73 | 11.81 | -1.09% | 17,673 | 20,874,247 |
| 2024-07-26 | 11.85 | 12 | 11.81 | 11.94 | +0.84% | 20,719 | 24,718,591 |
| 2024-07-25 | 11.63 | 11.94 | 11.52 | 11.84 | +1.81% | 26,495 | 31,268,870 |
| 2024-07-24 | 11.93 | 11.99 | 11.57 | 11.63 | -3% | 38,706 | 45,493,385 |
| 2024-07-23 | 12.48 | 12.49 | 11.98 | 11.99 | -3.93% | 41,505 | 50,548,450 |
| 2024-07-22 | 12.21 | 12.56 | 12.11 | 12.48 | +2.21% | 40,554 | 50,332,592 |
| 2024-07-19 | 12.02 | 12.3 | 11.96 | 12.21 | +1.16% | 28,200 | 34,280,576 |
| 2024-07-18 | 11.98 | 12.1 | 11.82 | 12.07 | +0.42% | 25,434 | 30,566,598 |
| 2024-07-17 | 12 | 12.13 | 11.81 | 12.02 | +0.33% | 35,439 | 42,509,547 |
| 2024-07-16 | 12 | 12.1 | 11.85 | 11.98 | -0.25% | 26,270 | 31,405,176 |
| 2024-07-15 | 12.29 | 12.34 | 11.97 | 12.01 | -2.67% | 34,940 | 42,278,558 |
| 2024-07-12 | 12.31 | 12.44 | 12.27 | 12.34 | +0.57% | 23,412 | 28,910,887 |
| 2024-07-11 | 12.1 | 12.35 | 12.01 | 12.27 | +3.28% | 34,883 | 42,588,514 |
| 2024-07-10 | 11.8 | 12.1 | 11.8 | 11.88 | -0.92% | 17,813 | 21,315,211 |
| 2024-07-09 | 11.94 | 12.08 | 11.62 | 11.99 | +0.67% | 34,712 | 41,237,198 |
| 2024-07-08 | 12.38 | 12.38 | 11.88 | 11.91 | -2.93% | 32,802 | 39,320,257 |
| 2024-07-05 | 11.91 | 12.3 | 11.85 | 12.27 | +2.68% | 29,088 | 35,193,452 |
| 2024-07-04 | 12.32 | 12.39 | 11.92 | 11.95 | -2.77% | 30,531 | 36,836,500 |
| 2024-07-03 | 12.38 | 12.45 | 12.28 | 12.29 | -0.73% | 18,629 | 23,003,049 |
| 2024-07-02 | 12.41 | 12.52 | 12.28 | 12.38 | +0.08% | 21,752 | 26,980,231 |
| 2024-07-01 | 12.35 | 12.44 | 12.02 | 12.37 | +0.16% | 31,670 | 38,768,156 |
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：