股票概览
12.96
-0.08%
-0.01
12.85
开盘价
13.07
最高价
12.79
最低价
27,425
成交量
数据更新至: 2024-07-31
技术指标
12.68
MA5 (5日均线)
12.19
MA10 (10日均线)
11.93
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 | 12.85 | 13.07 | 12.79 | 12.96 | -0.08% | 27,425 | 35,410,030 |
| 2024-07-30 | 12.56 | 13 | 12.52 | 12.97 | +2.37% | 31,389 | 40,199,732 |
| 2024-07-29 | 12.84 | 12.91 | 12.58 | 12.67 | -1.78% | 31,603 | 40,250,741 |
| 2024-07-26 | 11.85 | 12.94 | 11.85 | 12.9 | +8.4% | 71,871 | 90,425,824 |
| 2024-07-25 | 12.02 | 12.02 | 11.5 | 11.9 | -1% | 27,551 | 32,500,918 |
| 2024-07-24 | 11.83 | 12.14 | 11.6 | 12.02 | +2.91% | 35,009 | 41,729,109 |
| 2024-07-23 | 11.75 | 11.89 | 11.64 | 11.68 | -0.34% | 16,066 | 18,930,654 |
| 2024-07-22 | 11.65 | 11.87 | 11.46 | 11.72 | +0.6% | 15,653 | 18,261,205 |
| 2024-07-19 | 11.58 | 11.78 | 11.22 | 11.65 | +2.37% | 17,343 | 20,095,804 |
| 2024-07-18 | 11.35 | 11.5 | 11.11 | 11.38 | -0.44% | 18,769 | 21,269,363 |
| 2024-07-17 | 11.46 | 11.77 | 11.39 | 11.43 | -0.17% | 17,326 | 19,980,079 |
| 2024-07-16 | 11.97 | 11.99 | 11.35 | 11.45 | -4.34% | 23,790 | 27,605,244 |
| 2024-07-15 | 12.01 | 12.1 | 11.87 | 11.97 | -0.17% | 11,736 | 14,058,386 |
| 2024-07-12 | 11.98 | 12.24 | 11.85 | 11.99 | -0.42% | 27,027 | 32,530,453 |
| 2024-07-11 | 11.6 | 12.23 | 11.5 | 12.04 | +4.6% | 31,487 | 37,430,195 |
| 2024-07-10 | 10.97 | 11.72 | 10.6 | 11.51 | +1.5% | 35,557 | 40,032,391 |
| 2024-07-09 | 11.56 | 11.63 | 11.2 | 11.34 | -1.39% | 25,196 | 28,770,623 |
| 2024-07-08 | 11.83 | 11.92 | 11.34 | 11.5 | -2.71% | 17,947 | 20,708,822 |
| 2024-07-05 | 11.7 | 11.86 | 11.66 | 11.82 | +0.6% | 9,919 | 11,690,209 |
| 2024-07-04 | 12 | 12.02 | 11.74 | 11.75 | -2.25% | 15,008 | 17,770,620 |
| 2024-07-03 | 11.83 | 12.08 | 11.81 | 12.02 | +0.92% | 17,905 | 21,401,568 |
| 2024-07-02 | 11.65 | 11.95 | 11.48 | 11.91 | +1.71% | 27,580 | 32,319,528 |
| 2024-07-01 | 11.96 | 11.96 | 11.63 | 11.71 | -2.09% | 22,271 | 26,217,355 |
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：