股票概览
12.75
+2%
+0.25
12.37
开盘价
12.89
最高价
12.37
最低价
95,348
成交量
数据更新至: 2024-07-31
技术指标
12.25
MA5 (5日均线)
12.03
MA10 (10日均线)
12.37
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 | 12.37 | 12.89 | 12.37 | 12.75 | +2% | 95,348 | 121,251,483 |
| 2024-07-30 | 12.16 | 12.54 | 12.07 | 12.5 | +2.63% | 85,663 | 106,373,242 |
| 2024-07-29 | 12.08 | 12.3 | 11.93 | 12.18 | +1.5% | 56,697 | 68,778,670 |
| 2024-07-26 | 11.71 | 12.05 | 11.7 | 12 | +1.35% | 48,488 | 57,864,789 |
| 2024-07-25 | 11.61 | 11.93 | 11.51 | 11.84 | +1.11% | 52,246 | 61,294,766 |
| 2024-07-24 | 11.81 | 12.09 | 11.71 | 11.71 | -2.09% | 74,317 | 88,097,542 |
| 2024-07-23 | 12.06 | 12.3 | 11.95 | 11.96 | -0.91% | 98,589 | 119,669,595 |
| 2024-07-22 | 12.1 | 12.28 | 11.89 | 12.07 | +1.34% | 106,141 | 128,356,887 |
| 2024-07-19 | 11.39 | 12.07 | 11.3 | 11.91 | +4.47% | 113,177 | 133,648,177 |
| 2024-07-18 | 11.32 | 11.53 | 11.18 | 11.4 | -0.7% | 60,873 | 69,065,045 |
| 2024-07-17 | 11.74 | 11.86 | 11.47 | 11.48 | -3.12% | 64,327 | 74,772,002 |
| 2024-07-16 | 11.67 | 11.88 | 11.54 | 11.85 | +0.59% | 68,339 | 80,329,156 |
| 2024-07-15 | 12.36 | 12.41 | 11.73 | 11.78 | -5% | 121,327 | 144,244,697 |
| 2024-07-12 | 12.6 | 12.83 | 12.36 | 12.4 | -2.44% | 121,792 | 152,714,937 |
| 2024-07-11 | 12.6 | 12.76 | 12.3 | 12.71 | +2.01% | 166,692 | 209,564,700 |
| 2024-07-10 | 12.46 | 12.72 | 12.22 | 12.46 | -4.01% | 203,299 | 253,144,396 |
| 2024-07-09 | 12.16 | 13.32 | 12.16 | 12.98 | -3.92% | 289,379 | 363,659,244 |
| 2024-07-08 | 16.12 | 16.12 | 13.5 | 13.51 | -7.78% | 362,692 | 547,942,208 |
| 2024-07-05 | 13.73 | 14.65 | 13.37 | 14.65 | +9.98% | 168,955 | 239,793,962 |
| 2024-07-04 | 12.16 | 13.32 | 12.1 | 13.32 | +9.99% | 188,124 | 246,847,792 |
| 2024-07-03 | 12.3 | 12.35 | 12.08 | 12.11 | -1.94% | 23,843 | 29,009,722 |
| 2024-07-02 | 12 | 12.52 | 11.91 | 12.35 | +3.09% | 41,987 | 51,886,874 |
| 2024-07-01 | 11.93 | 12.03 | 11.68 | 11.98 | -0.17% | 23,293 | 27,553,830 |
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：