股票概览
12.14
+2.97%
+0.35
11.87
开盘价
12.15
最高价
11.71
最低价
24,906
成交量
数据更新至: 2024-07-31
技术指标
11.77
MA5 (5日均线)
11.68
MA10 (10日均线)
11.86
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 | 11.87 | 12.15 | 11.71 | 12.14 | +2.97% | 24,906 | 29,951,946 |
| 2024-07-30 | 11.79 | 11.81 | 11.55 | 11.79 | +0.51% | 15,775 | 18,484,239 |
| 2024-07-29 | 11.8 | 11.8 | 11.57 | 11.73 | +0.26% | 11,962 | 13,987,145 |
| 2024-07-26 | 11.5 | 11.8 | 11.43 | 11.7 | +1.92% | 20,580 | 24,021,178 |
| 2024-07-25 | 11.4 | 11.68 | 11.19 | 11.48 | +0.17% | 16,969 | 19,381,111 |
| 2024-07-24 | 11.7 | 11.7 | 11.39 | 11.46 | -1.21% | 21,318 | 24,496,716 |
| 2024-07-23 | 11.86 | 11.96 | 11.58 | 11.6 | -2.36% | 17,930 | 21,151,472 |
| 2024-07-22 | 11.82 | 11.93 | 11.71 | 11.88 | +2.15% | 21,628 | 25,637,078 |
| 2024-07-19 | 11.4 | 11.77 | 11.33 | 11.63 | +2.11% | 18,426 | 21,292,177 |
| 2024-07-18 | 11.5 | 11.5 | 11.12 | 11.39 | -1.64% | 26,607 | 29,987,779 |
| 2024-07-17 | 11.84 | 11.99 | 11.55 | 11.58 | -2.11% | 19,837 | 23,226,920 |
| 2024-07-16 | 11.74 | 11.93 | 11.67 | 11.83 | +0.51% | 15,846 | 18,674,925 |
| 2024-07-15 | 12.26 | 12.26 | 11.72 | 11.77 | -3.76% | 23,318 | 27,653,111 |
| 2024-07-12 | 12.5 | 12.5 | 12.16 | 12.23 | -1.53% | 14,920 | 18,320,151 |
| 2024-07-11 | 12.39 | 12.44 | 12.14 | 12.42 | +3.41% | 21,232 | 26,127,243 |
| 2024-07-10 | 11.99 | 12.2 | 11.9 | 12.01 | -0.33% | 14,405 | 17,388,854 |
| 2024-07-09 | 11.82 | 12.08 | 11.54 | 12.05 | +1.01% | 23,992 | 28,472,967 |
| 2024-07-08 | 12.27 | 12.35 | 11.86 | 11.93 | -3.79% | 19,851 | 23,859,827 |
| 2024-07-05 | 12.17 | 12.42 | 11.96 | 12.4 | +2.48% | 21,241 | 26,005,289 |
| 2024-07-04 | 12.6 | 12.73 | 12.09 | 12.1 | -3.35% | 20,839 | 25,639,048 |
| 2024-07-03 | 12.88 | 12.89 | 12.5 | 12.52 | -2.87% | 21,871 | 27,611,729 |
| 2024-07-02 | 12.62 | 13 | 12.56 | 12.89 | +2.3% | 25,385 | 32,680,512 |
| 2024-07-01 | 12.55 | 12.74 | 12.31 | 12.6 | -0.24% | 17,310 | 21,583,460 |
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：