股票概览
12.42
+3.16%
+0.38
12.04
开盘价
12.43
最高价
12.02
最低价
26,587
成交量
数据更新至: 2024-07-31
技术指标
12.08
MA5 (5日均线)
11.95
MA10 (10日均线)
12.03
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 | 12.04 | 12.43 | 12.02 | 12.42 | +3.16% | 26,587 | 32,633,120 |
| 2024-07-30 | 12.02 | 12.06 | 11.87 | 12.04 | +0.17% | 11,882 | 14,230,093 |
| 2024-07-29 | 12.16 | 12.16 | 11.96 | 12.02 | -0.33% | 10,252 | 12,323,539 |
| 2024-07-26 | 11.89 | 12.09 | 11.86 | 12.06 | +1.52% | 16,615 | 19,966,360 |
| 2024-07-25 | 11.69 | 11.93 | 11.65 | 11.88 | +1.45% | 23,250 | 27,506,364 |
| 2024-07-24 | 11.82 | 11.84 | 11.62 | 11.71 | 0% | 14,075 | 16,478,791 |
| 2024-07-23 | 11.85 | 11.89 | 11.71 | 11.71 | -1.18% | 11,204 | 13,256,874 |
| 2024-07-22 | 11.94 | 11.94 | 11.82 | 11.85 | -0.59% | 11,659 | 13,819,349 |
| 2024-07-19 | 11.86 | 11.93 | 11.77 | 11.92 | +0.25% | 11,469 | 13,603,355 |
| 2024-07-18 | 11.76 | 11.89 | 11.62 | 11.89 | +0.93% | 18,389 | 21,609,552 |
| 2024-07-17 | 11.83 | 11.85 | 11.73 | 11.78 | -0.42% | 17,698 | 20,847,003 |
| 2024-07-16 | 11.98 | 12 | 11.79 | 11.83 | -0.92% | 20,106 | 23,847,742 |
| 2024-07-15 | 12.08 | 12.08 | 11.94 | 11.94 | -1.24% | 15,639 | 18,740,516 |
| 2024-07-12 | 12.21 | 12.28 | 12.05 | 12.09 | -1.39% | 21,956 | 26,669,822 |
| 2024-07-11 | 12.18 | 12.28 | 12.12 | 12.26 | +1.83% | 18,380 | 22,452,509 |
| 2024-07-10 | 12.24 | 12.24 | 12.03 | 12.04 | -1.95% | 16,549 | 20,021,017 |
| 2024-07-09 | 12.02 | 12.32 | 11.9 | 12.28 | +2.42% | 20,980 | 25,447,247 |
| 2024-07-08 | 12.43 | 12.43 | 11.98 | 11.99 | -4% | 22,486 | 27,271,951 |
| 2024-07-05 | 12.48 | 12.53 | 12.35 | 12.49 | +0.4% | 13,222 | 16,435,715 |
| 2024-07-04 | 12.77 | 12.77 | 12.38 | 12.44 | -2.12% | 14,931 | 18,677,392 |
| 2024-07-03 | 12.8 | 12.87 | 12.67 | 12.71 | -0.55% | 12,774 | 16,316,677 |
| 2024-07-02 | 12.89 | 12.89 | 12.69 | 12.78 | +0.31% | 13,651 | 17,456,602 |
| 2024-07-01 | 12.46 | 12.76 | 12.43 | 12.74 | +1.68% | 13,237 | 16,704,013 |
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：