股票概览
12.19
+4.91%
+0.57
11.62
开盘价
12.22
最高价
11.51
最低价
196,618
成交量
数据更新至: 2024-07-31
技术指标
11.77
MA5 (5日均线)
12.03
MA10 (10日均线)
11.86
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 | 11.62 | 12.22 | 11.51 | 12.19 | +4.91% | 196,618 | 235,995,425 |
| 2024-07-30 | 11.68 | 11.68 | 11.36 | 11.62 | +0.17% | 138,043 | 159,277,505 |
| 2024-07-29 | 11.76 | 11.8 | 11.51 | 11.6 | -1.36% | 104,225 | 121,339,663 |
| 2024-07-26 | 11.68 | 11.79 | 11.56 | 11.76 | +0.68% | 132,433 | 154,797,257 |
| 2024-07-25 | 11.91 | 11.95 | 11.65 | 11.68 | -2.42% | 172,287 | 202,294,441 |
| 2024-07-24 | 12.08 | 12.22 | 11.9 | 11.97 | -1.16% | 164,966 | 198,934,782 |
| 2024-07-23 | 12.45 | 12.55 | 12.07 | 12.11 | -3.12% | 142,007 | 174,161,597 |
| 2024-07-22 | 12.33 | 12.63 | 12.23 | 12.5 | +1.71% | 200,062 | 249,846,319 |
| 2024-07-19 | 12.43 | 12.66 | 12.25 | 12.29 | -2.07% | 157,604 | 194,852,220 |
| 2024-07-18 | 12.36 | 12.56 | 12.22 | 12.55 | +1.54% | 180,982 | 225,183,320 |
| 2024-07-17 | 12.48 | 12.66 | 12.32 | 12.36 | -1.04% | 176,838 | 219,999,579 |
| 2024-07-16 | 12.37 | 12.52 | 12.3 | 12.49 | +0.56% | 163,404 | 202,795,438 |
| 2024-07-15 | 12.22 | 12.52 | 12.06 | 12.42 | +1.55% | 241,993 | 299,348,654 |
| 2024-07-12 | 11.94 | 12.27 | 11.88 | 12.23 | +2.34% | 212,689 | 258,077,354 |
| 2024-07-11 | 11.83 | 12 | 11.68 | 11.95 | +0.93% | 259,191 | 307,504,524 |
| 2024-07-10 | 11.6 | 12.02 | 11.5 | 11.84 | +1.2% | 415,651 | 489,777,662 |
| 2024-07-09 | 11.42 | 11.7 | 11.3 | 11.7 | +9.96% | 541,921 | 627,885,509 |
| 2024-07-08 | 10.84 | 10.93 | 10.55 | 10.64 | -2.12% | 97,803 | 104,175,279 |
| 2024-07-05 | 10.33 | 10.92 | 10.33 | 10.87 | +4.22% | 120,490 | 128,836,863 |
| 2024-07-04 | 10.58 | 10.73 | 10.33 | 10.43 | -2.07% | 116,033 | 121,544,171 |
| 2024-07-03 | 10.9 | 10.96 | 10.61 | 10.65 | -2.83% | 113,838 | 122,282,108 |
| 2024-07-02 | 10.98 | 11.3 | 10.84 | 10.96 | -0.81% | 188,491 | 207,314,718 |
| 2024-07-01 | 10.7 | 11.11 | 10.6 | 11.05 | +3.46% | 158,906 | 172,945,608 |
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：