股票概览
12.9
+4.03%
+0.5
12.4
开盘价
12.9
最高价
12.33
最低价
190,710
成交量
数据更新至: 2024-07-31
技术指标
12.72
MA5 (5日均线)
12.95
MA10 (10日均线)
13.35
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 | 12.4 | 12.9 | 12.33 | 12.9 | +4.03% | 190,710 | 243,188,646 |
| 2024-07-30 | 12.53 | 12.58 | 12.33 | 12.4 | -1.2% | 95,085 | 118,119,781 |
| 2024-07-29 | 13 | 13.04 | 12.53 | 12.55 | -3.16% | 141,431 | 179,006,525 |
| 2024-07-26 | 12.81 | 13.09 | 12.76 | 12.96 | +1.17% | 99,563 | 129,074,228 |
| 2024-07-25 | 12.72 | 12.85 | 12.58 | 12.81 | +0.31% | 109,506 | 139,144,101 |
| 2024-07-24 | 12.96 | 13.11 | 12.76 | 12.77 | -1.92% | 101,357 | 130,587,617 |
| 2024-07-23 | 13.29 | 13.31 | 13.01 | 13.02 | -2.11% | 120,197 | 157,751,673 |
| 2024-07-22 | 13.28 | 13.32 | 13.06 | 13.3 | -0.15% | 110,728 | 146,010,613 |
| 2024-07-19 | 13.34 | 13.44 | 13.25 | 13.32 | -0.75% | 115,721 | 153,921,961 |
| 2024-07-18 | 13.45 | 13.45 | 13.2 | 13.42 | -0.3% | 103,337 | 137,890,336 |
| 2024-07-17 | 13.6 | 13.7 | 13.4 | 13.46 | -1.61% | 123,616 | 166,508,466 |
| 2024-07-16 | 13.55 | 13.75 | 13.47 | 13.68 | +0.59% | 139,591 | 190,287,497 |
| 2024-07-15 | 13.07 | 13.77 | 12.9 | 13.6 | +3.5% | 303,980 | 409,854,767 |
| 2024-07-12 | 13.44 | 13.52 | 12.98 | 13.14 | -2.52% | 246,278 | 324,938,976 |
| 2024-07-11 | 13.6 | 13.66 | 13.32 | 13.48 | -0.44% | 266,572 | 359,031,257 |
| 2024-07-10 | 14.02 | 14.05 | 13.42 | 13.54 | -4.04% | 321,545 | 437,812,322 |
| 2024-07-09 | 14 | 14.2 | 13.81 | 14.11 | +0.71% | 138,946 | 194,483,951 |
| 2024-07-08 | 14.13 | 14.23 | 13.96 | 14.01 | -1.62% | 129,919 | 182,420,643 |
| 2024-07-05 | 14.34 | 14.39 | 14.11 | 14.24 | -0.42% | 99,592 | 141,698,365 |
| 2024-07-04 | 14.57 | 14.67 | 14.27 | 14.3 | -1.92% | 113,886 | 163,984,681 |
| 2024-07-03 | 15.02 | 15.07 | 14.52 | 14.58 | -2.93% | 150,098 | 221,024,318 |
| 2024-07-02 | 15.3 | 15.38 | 14.83 | 15.02 | -1.44% | 126,377 | 189,897,739 |
| 2024-07-01 | 14.67 | 15.45 | 14.62 | 15.24 | +4.24% | 197,049 | 298,779,240 |
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：