股票概览
13.67
+9.98%
+1.24
12.3
开盘价
13.67
最高价
12.29
最低价
121,786
成交量
数据更新至: 2024-07-31
技术指标
12.63
MA5 (5日均线)
12.53
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 | 12.3 | 13.67 | 12.29 | 13.67 | +9.98% | 121,786 | 160,206,056 |
| 2024-07-30 | 12.4 | 12.7 | 12.36 | 12.43 | -0.48% | 49,011 | 61,409,542 |
| 2024-07-29 | 12.55 | 12.79 | 12.11 | 12.49 | +0.81% | 61,292 | 76,120,670 |
| 2024-07-26 | 12.1 | 12.43 | 12.09 | 12.39 | +1.64% | 55,295 | 68,106,449 |
| 2024-07-25 | 12.05 | 12.46 | 12.01 | 12.19 | +0.74% | 67,314 | 82,602,228 |
| 2024-07-24 | 12.3 | 12.48 | 11.97 | 12.1 | -2.02% | 68,727 | 83,568,017 |
| 2024-07-23 | 12.63 | 12.77 | 12.31 | 12.35 | -2.22% | 58,648 | 73,490,465 |
| 2024-07-22 | 12.8 | 12.92 | 12.58 | 12.63 | -1.33% | 79,736 | 101,395,760 |
| 2024-07-19 | 12.16 | 13.44 | 12.06 | 12.8 | +4.75% | 144,143 | 184,041,481 |
| 2024-07-18 | 12.2 | 12.25 | 11.9 | 12.22 | -2% | 89,314 | 107,827,915 |
| 2024-07-17 | 12.39 | 12.72 | 12.22 | 12.47 | +0.56% | 93,174 | 116,475,188 |
| 2024-07-16 | 12.5 | 12.68 | 12.12 | 12.4 | +0.57% | 95,822 | 118,757,713 |
| 2024-07-15 | 13 | 13.52 | 12.22 | 12.33 | -4.79% | 190,886 | 243,671,939 |
| 2024-07-12 | 11.78 | 12.95 | 11.77 | 12.95 | +10.03% | 134,187 | 166,273,182 |
| 2024-07-11 | 11.05 | 11.77 | 10.9 | 11.77 | +10% | 67,975 | 77,168,711 |
| 2024-07-10 | 10.64 | 11.1 | 10.52 | 10.7 | +0.75% | 53,410 | 57,898,934 |
| 2024-07-09 | 10.76 | 10.78 | 10.32 | 10.62 | -0.93% | 36,721 | 38,665,923 |
| 2024-07-08 | 10.99 | 10.99 | 10.69 | 10.72 | -2.72% | 30,612 | 33,009,255 |
| 2024-07-05 | 10.92 | 11.07 | 10.69 | 11.02 | +0.92% | 30,982 | 33,866,780 |
| 2024-07-04 | 11.37 | 11.42 | 10.91 | 10.92 | -3.87% | 34,704 | 38,501,747 |
| 2024-07-03 | 11.39 | 11.57 | 11.28 | 11.36 | -0.26% | 27,671 | 31,537,797 |
| 2024-07-02 | 11.28 | 11.55 | 11.2 | 11.39 | +0.26% | 31,345 | 35,751,612 |
| 2024-07-01 | 11.48 | 11.6 | 11.11 | 11.36 | -0.61% | 36,385 | 41,010,547 |
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：