股票概览
13.74
+10.01%
+1.25
12.53
开盘价
13.74
最高价
12.5
最低价
436,517
成交量
数据更新至: 2024-07-31
技术指标
12.67
MA5 (5日均线)
12.34
MA10 (10日均线)
12.06
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 | 12.53 | 13.74 | 12.5 | 13.74 | +10.01% | 436,517 | 585,530,623 |
| 2024-07-30 | 12.33 | 12.55 | 12.31 | 12.49 | +0.89% | 166,489 | 207,202,938 |
| 2024-07-29 | 12.37 | 12.54 | 12.3 | 12.38 | -1.2% | 155,317 | 192,668,953 |
| 2024-07-26 | 12.13 | 12.68 | 12.13 | 12.53 | +2.54% | 254,153 | 317,649,977 |
| 2024-07-25 | 11.93 | 12.39 | 11.93 | 12.22 | +0.91% | 208,311 | 254,746,803 |
| 2024-07-24 | 11.84 | 12.46 | 11.76 | 12.11 | +1.68% | 254,238 | 308,536,723 |
| 2024-07-23 | 12 | 12.35 | 11.88 | 11.91 | -0.92% | 187,745 | 227,273,890 |
| 2024-07-22 | 12.1 | 12.19 | 11.9 | 12.02 | 0% | 142,774 | 171,665,269 |
| 2024-07-19 | 11.9 | 12.06 | 11.85 | 12.02 | +0.75% | 142,148 | 170,307,523 |
| 2024-07-18 | 11.85 | 11.96 | 11.64 | 11.93 | -0.08% | 122,072 | 144,342,888 |
| 2024-07-17 | 11.77 | 12.05 | 11.75 | 11.94 | +1.27% | 145,469 | 173,537,283 |
| 2024-07-16 | 11.75 | 11.8 | 11.65 | 11.79 | +0.6% | 66,213 | 77,861,981 |
| 2024-07-15 | 11.74 | 11.78 | 11.66 | 11.72 | -0.42% | 59,082 | 69,209,596 |
| 2024-07-12 | 11.86 | 11.9 | 11.73 | 11.77 | -0.76% | 72,557 | 85,577,686 |
| 2024-07-11 | 11.95 | 12 | 11.77 | 11.86 | +1.28% | 118,281 | 140,498,610 |
| 2024-07-10 | 11.66 | 11.93 | 11.64 | 11.71 | -0.43% | 90,034 | 106,080,749 |
| 2024-07-09 | 11.54 | 11.82 | 11.43 | 11.76 | +2.08% | 124,779 | 145,321,888 |
| 2024-07-08 | 11.84 | 11.87 | 11.44 | 11.52 | -3.36% | 133,634 | 155,379,040 |
| 2024-07-05 | 11.84 | 12.06 | 11.74 | 11.92 | +0.93% | 113,201 | 134,969,682 |
| 2024-07-04 | 12.24 | 12.29 | 11.81 | 11.81 | -3.28% | 119,882 | 143,905,575 |
| 2024-07-03 | 12.22 | 12.38 | 12.08 | 12.21 | +0.08% | 89,933 | 110,004,698 |
| 2024-07-02 | 12.37 | 12.42 | 12.16 | 12.2 | -1.29% | 109,493 | 134,548,745 |
| 2024-07-01 | 12.26 | 12.37 | 11.8 | 12.36 | +0.82% | 179,653 | 217,482,946 |
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：