股票概览
12.28
+2.59%
+0.31
11.97
开盘价
12.3
最高价
11.94
最低价
51,785
成交量
数据更新至: 2024-07-31
技术指标
12.08
MA5 (5日均线)
12.12
MA10 (10日均线)
12.73
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 | 11.97 | 12.3 | 11.94 | 12.28 | +2.59% | 51,785 | 63,223,645 |
| 2024-07-30 | 12.09 | 12.09 | 11.91 | 11.97 | -1.24% | 21,957 | 26,297,115 |
| 2024-07-29 | 12.07 | 12.18 | 12.01 | 12.12 | -0.08% | 24,203 | 29,254,765 |
| 2024-07-26 | 11.88 | 12.15 | 11.87 | 12.13 | +2.1% | 40,235 | 48,582,546 |
| 2024-07-25 | 11.8 | 12 | 11.75 | 11.88 | -0.08% | 22,180 | 26,363,542 |
| 2024-07-24 | 12.02 | 12.03 | 11.81 | 11.89 | -1.25% | 32,347 | 38,564,747 |
| 2024-07-23 | 12.2 | 12.22 | 12.02 | 12.04 | -1.23% | 24,766 | 30,032,577 |
| 2024-07-22 | 12.25 | 12.28 | 12.01 | 12.19 | -0.81% | 37,891 | 45,892,158 |
| 2024-07-19 | 12.34 | 12.39 | 12.23 | 12.29 | -1.13% | 34,961 | 42,951,830 |
| 2024-07-18 | 12.41 | 12.44 | 12.26 | 12.43 | -2.89% | 36,555 | 45,195,677 |
| 2024-07-17 | 12.95 | 12.95 | 12.65 | 12.8 | -1.08% | 50,949 | 64,950,667 |
| 2024-07-16 | 13 | 13.01 | 12.86 | 12.94 | -0.46% | 32,916 | 42,493,946 |
| 2024-07-15 | 12.96 | 13.07 | 12.84 | 13 | +0.08% | 39,125 | 50,763,818 |
| 2024-07-12 | 13.05 | 13.27 | 12.91 | 12.99 | -1.07% | 61,768 | 80,635,774 |
| 2024-07-11 | 13.06 | 13.2 | 12.93 | 13.13 | +1% | 70,989 | 92,798,649 |
| 2024-07-10 | 13.57 | 13.57 | 12.9 | 13 | -6.2% | 96,386 | 125,758,591 |
| 2024-07-09 | 13.68 | 13.92 | 13.41 | 13.86 | +1.39% | 46,456 | 63,397,585 |
| 2024-07-08 | 13.94 | 13.96 | 13.66 | 13.67 | -2.08% | 33,357 | 45,799,474 |
| 2024-07-05 | 14.12 | 14.16 | 13.78 | 13.96 | -1.13% | 36,131 | 50,360,726 |
| 2024-07-04 | 14.44 | 14.55 | 14.07 | 14.12 | -2.15% | 33,276 | 47,486,592 |
| 2024-07-03 | 14.56 | 14.72 | 14.39 | 14.43 | -1.16% | 34,349 | 50,056,865 |
| 2024-07-02 | 14.54 | 14.68 | 14.43 | 14.6 | +0.27% | 44,502 | 64,858,486 |
| 2024-07-01 | 14.09 | 14.58 | 14.09 | 14.56 | +2.9% | 60,751 | 87,524,391 |
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：