股票概览
12.89
+5.74%
+0.7
12.23
开盘价
12.9
最高价
12.17
最低价
54,365
成交量
数据更新至: 2024-07-31
技术指标
12.43
MA5 (5日均线)
12.60
MA10 (10日均线)
12.75
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 | 12.23 | 12.9 | 12.17 | 12.89 | +5.74% | 54,365 | 68,608,163 |
| 2024-07-30 | 12.35 | 12.45 | 12.16 | 12.19 | -1.69% | 31,415 | 38,612,300 |
| 2024-07-29 | 12.34 | 12.46 | 12.25 | 12.4 | +0.32% | 29,037 | 35,956,516 |
| 2024-07-26 | 12.27 | 12.45 | 12.09 | 12.36 | +0.24% | 21,100 | 26,047,071 |
| 2024-07-25 | 12.45 | 12.5 | 12.27 | 12.33 | -0.96% | 27,858 | 34,488,041 |
| 2024-07-24 | 12.51 | 12.64 | 12.39 | 12.45 | -1.97% | 38,332 | 47,998,658 |
| 2024-07-23 | 13.01 | 13.25 | 12.62 | 12.7 | -0.7% | 55,814 | 71,747,451 |
| 2024-07-22 | 12.9 | 12.96 | 12.76 | 12.79 | -0.54% | 22,080 | 28,362,232 |
| 2024-07-19 | 12.96 | 13.01 | 12.75 | 12.86 | -1.53% | 23,950 | 30,769,687 |
| 2024-07-18 | 12.88 | 13.08 | 12.79 | 13.06 | +0.23% | 29,610 | 38,257,150 |
| 2024-07-17 | 12.88 | 13.09 | 12.72 | 13.03 | +0.7% | 30,635 | 39,635,773 |
| 2024-07-16 | 13.01 | 13.09 | 12.85 | 12.94 | -1.15% | 28,441 | 36,788,360 |
| 2024-07-15 | 13.1 | 13.28 | 13.02 | 13.09 | -0.3% | 28,876 | 37,962,640 |
| 2024-07-12 | 13.21 | 13.22 | 12.98 | 13.13 | -0.68% | 28,927 | 37,854,763 |
| 2024-07-11 | 12.89 | 13.35 | 12.71 | 13.22 | +4.34% | 64,388 | 84,630,295 |
| 2024-07-10 | 12.76 | 12.84 | 12.63 | 12.67 | -0.71% | 19,833 | 25,265,784 |
| 2024-07-09 | 12.58 | 12.81 | 12.43 | 12.76 | +1.43% | 33,574 | 42,434,396 |
| 2024-07-08 | 12.83 | 12.92 | 12.55 | 12.58 | -2.48% | 26,927 | 34,135,063 |
| 2024-07-05 | 12.62 | 12.96 | 12.52 | 12.9 | +2.3% | 37,107 | 47,151,583 |
| 2024-07-04 | 12.91 | 12.93 | 12.52 | 12.61 | -2.1% | 72,313 | 91,994,540 |
| 2024-07-03 | 13.17 | 13.17 | 12.66 | 12.88 | -2.57% | 70,791 | 91,004,144 |
| 2024-07-02 | 13.38 | 13.38 | 13.18 | 13.22 | -0.6% | 29,801 | 39,486,973 |
| 2024-07-01 | 13.15 | 13.39 | 13.03 | 13.3 | +1.53% | 34,453 | 45,561,586 |
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：