股票概览
12.17
+3.66%
+0.43
11.71
开盘价
12.23
最高价
11.66
最低价
30,500
成交量
数据更新至: 2024-07-31
技术指标
11.89
MA5 (5日均线)
12.46
MA10 (10日均线)
13.42
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 | 11.71 | 12.23 | 11.66 | 12.17 | +3.66% | 30,500 | 36,655,184 |
| 2024-07-30 | 11.78 | 11.8 | 11.6 | 11.74 | -0.68% | 18,417 | 21,555,891 |
| 2024-07-29 | 11.97 | 12.01 | 11.73 | 11.82 | -0.59% | 25,724 | 30,394,169 |
| 2024-07-26 | 11.9 | 12.09 | 11.79 | 11.89 | +0.34% | 46,332 | 55,385,601 |
| 2024-07-25 | 12.1 | 12.1 | 11.74 | 11.85 | -2.95% | 32,033 | 38,151,839 |
| 2024-07-24 | 12.4 | 12.53 | 12.15 | 12.21 | -2.4% | 40,697 | 50,060,695 |
| 2024-07-23 | 13.23 | 13.32 | 12.49 | 12.51 | -5.3% | 54,653 | 69,767,477 |
| 2024-07-22 | 13.61 | 13.61 | 13.14 | 13.21 | -2.37% | 43,949 | 58,255,139 |
| 2024-07-19 | 13.53 | 13.59 | 13.3 | 13.53 | -1.1% | 25,162 | 33,916,585 |
| 2024-07-18 | 13.54 | 13.77 | 13.47 | 13.68 | -0.58% | 29,649 | 40,371,614 |
| 2024-07-17 | 14.09 | 14.25 | 13.72 | 13.76 | -2.69% | 37,598 | 52,118,113 |
| 2024-07-16 | 14.12 | 14.38 | 14.09 | 14.14 | -1.12% | 30,033 | 42,621,516 |
| 2024-07-15 | 14.14 | 14.49 | 13.7 | 14.3 | +0.21% | 48,238 | 68,444,203 |
| 2024-07-12 | 14.56 | 14.68 | 14.16 | 14.27 | -2.59% | 45,693 | 65,414,370 |
| 2024-07-11 | 14.61 | 14.95 | 14.4 | 14.65 | +1.74% | 70,649 | 103,503,005 |
| 2024-07-10 | 14.8 | 14.97 | 14.3 | 14.4 | -3.49% | 66,512 | 97,384,257 |
| 2024-07-09 | 14.38 | 14.99 | 14.2 | 14.92 | +3.32% | 64,028 | 93,815,663 |
| 2024-07-08 | 14.74 | 14.74 | 14.3 | 14.44 | -2.17% | 57,255 | 82,768,752 |
| 2024-07-05 | 14.12 | 14.83 | 14.06 | 14.76 | +4.53% | 69,943 | 101,580,997 |
| 2024-07-04 | 14.42 | 14.64 | 14.01 | 14.12 | -2.08% | 44,672 | 63,892,170 |
| 2024-07-03 | 14.1 | 14.59 | 14.08 | 14.42 | +1.34% | 59,640 | 85,747,811 |
| 2024-07-02 | 14.55 | 14.6 | 14.05 | 14.23 | -2.2% | 53,953 | 76,833,934 |
| 2024-07-01 | 13.61 | 14.68 | 13.61 | 14.55 | +5.74% | 65,387 | 93,509,517 |
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：