股票概览
12.84
+1.1%
+0.14
12.68
开盘价
12.86
最高价
12.51
最低价
553,243
成交量
数据更新至: 2024-07-31
技术指标
12.55
MA5 (5日均线)
12.35
MA10 (10日均线)
12.02
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 | 12.68 | 12.86 | 12.51 | 12.84 | +1.1% | 553,243 | 703,024,621 |
| 2024-07-30 | 12.66 | 12.75 | 12.44 | 12.7 | +0.79% | 367,309 | 463,262,105 |
| 2024-07-29 | 12.45 | 12.8 | 12.39 | 12.6 | +0.88% | 571,205 | 722,005,005 |
| 2024-07-26 | 12.1 | 12.5 | 12.08 | 12.49 | +3.05% | 503,159 | 623,325,535 |
| 2024-07-25 | 12.07 | 12.18 | 11.98 | 12.12 | 0% | 164,334 | 198,449,683 |
| 2024-07-24 | 11.98 | 12.29 | 11.95 | 12.12 | +0.92% | 258,273 | 313,775,342 |
| 2024-07-23 | 12.29 | 12.31 | 12 | 12.01 | -2.36% | 251,903 | 306,148,368 |
| 2024-07-22 | 12.22 | 12.37 | 12.2 | 12.3 | +0.49% | 337,085 | 414,030,769 |
| 2024-07-19 | 12.03 | 12.25 | 11.99 | 12.24 | +1.32% | 300,718 | 365,960,412 |
| 2024-07-18 | 11.88 | 12.12 | 11.78 | 12.08 | +1.09% | 245,961 | 294,907,218 |
| 2024-07-17 | 11.97 | 12.06 | 11.94 | 11.95 | -0.17% | 173,144 | 207,909,783 |
| 2024-07-16 | 11.8 | 11.99 | 11.78 | 11.97 | +1.18% | 149,615 | 177,997,884 |
| 2024-07-15 | 11.89 | 11.93 | 11.76 | 11.83 | -0.42% | 157,443 | 186,479,003 |
| 2024-07-12 | 11.8 | 11.9 | 11.74 | 11.88 | +0.76% | 195,211 | 230,941,831 |
| 2024-07-11 | 11.72 | 11.82 | 11.62 | 11.79 | +2.34% | 207,404 | 243,487,045 |
| 2024-07-10 | 11.4 | 11.57 | 11.4 | 11.52 | +0.26% | 143,165 | 164,651,232 |
| 2024-07-09 | 11.29 | 11.52 | 11.16 | 11.49 | +1.68% | 235,771 | 267,637,991 |
| 2024-07-08 | 11.48 | 11.51 | 11.28 | 11.3 | -2.25% | 163,753 | 186,582,184 |
| 2024-07-05 | 11.53 | 11.57 | 11.33 | 11.56 | +0.17% | 214,510 | 245,175,064 |
| 2024-07-04 | 11.74 | 11.8 | 11.52 | 11.54 | -1.7% | 199,682 | 232,248,650 |
| 2024-07-03 | 11.9 | 11.92 | 11.68 | 11.74 | -1.34% | 169,593 | 199,640,204 |
| 2024-07-02 | 12.03 | 12.05 | 11.86 | 11.9 | -1.24% | 171,944 | 205,446,605 |
| 2024-07-01 | 11.96 | 12.05 | 11.88 | 12.05 | +0.67% | 231,180 | 276,483,379 |
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：