股票概览
12.31
+2.24%
+0.27
12.14
开盘价
12.35
最高价
11.88
最低价
9,641
成交量
数据更新至: 2024-07-31
技术指标
11.90
MA5 (5日均线)
11.82
MA10 (10日均线)
11.99
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 | 12.14 | 12.35 | 11.88 | 12.31 | +2.24% | 9,641 | 11,777,595 |
| 2024-07-30 | 11.8 | 12.08 | 11.6 | 12.04 | +2.03% | 7,149 | 8,545,882 |
| 2024-07-29 | 11.81 | 11.94 | 11.51 | 11.8 | +0.51% | 5,506 | 6,457,442 |
| 2024-07-26 | 11.59 | 11.79 | 11.57 | 11.74 | +1.21% | 4,407 | 5,155,469 |
| 2024-07-25 | 11.56 | 11.71 | 11.33 | 11.6 | +0.35% | 6,825 | 7,866,438 |
| 2024-07-24 | 11.71 | 11.82 | 11.47 | 11.56 | -1.95% | 6,129 | 7,113,288 |
| 2024-07-23 | 11.92 | 12.09 | 11.77 | 11.79 | -1.09% | 7,735 | 9,232,639 |
| 2024-07-22 | 11.73 | 12.07 | 11.63 | 11.92 | +1.62% | 6,280 | 7,437,321 |
| 2024-07-19 | 11.7 | 11.88 | 11.45 | 11.73 | +0.43% | 6,135 | 7,177,000 |
| 2024-07-18 | 11.71 | 11.77 | 11.32 | 11.68 | -0.76% | 8,487 | 9,800,131 |
| 2024-07-17 | 12 | 12.12 | 11.75 | 11.77 | -1.83% | 8,913 | 10,583,620 |
| 2024-07-16 | 12.1 | 12.15 | 11.89 | 11.99 | -0.42% | 5,977 | 7,169,935 |
| 2024-07-15 | 12.48 | 12.48 | 11.97 | 12.04 | -3.99% | 9,925 | 12,003,609 |
| 2024-07-12 | 12.68 | 12.83 | 12.45 | 12.54 | +0.4% | 8,210 | 10,385,152 |
| 2024-07-11 | 12.03 | 12.55 | 12.03 | 12.49 | +4.87% | 11,820 | 14,626,976 |
| 2024-07-10 | 12.06 | 12.13 | 11.83 | 11.91 | -1.65% | 6,947 | 8,318,141 |
| 2024-07-09 | 12.08 | 12.14 | 11.66 | 12.11 | +0.33% | 11,556 | 13,769,274 |
| 2024-07-08 | 12.45 | 12.51 | 12.06 | 12.07 | -3.82% | 7,304 | 8,941,305 |
| 2024-07-05 | 12.05 | 12.58 | 12.03 | 12.55 | +2.78% | 10,004 | 12,326,465 |
| 2024-07-04 | 12.78 | 12.78 | 12.08 | 12.21 | -4.16% | 9,870 | 12,160,383 |
| 2024-07-03 | 12.85 | 12.9 | 12.66 | 12.74 | -0.86% | 6,594 | 8,432,427 |
| 2024-07-02 | 12.68 | 12.93 | 12.51 | 12.85 | +1.1% | 7,362 | 9,442,865 |
| 2024-07-01 | 12.74 | 12.84 | 12.35 | 12.71 | +0.16% | 8,161 | 10,273,902 |
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：