股票概览
12.84
+3.3%
+0.41
12.43
开盘价
12.86
最高价
12.43
最低价
16,098
成交量
数据更新至: 2024-07-31
技术指标
12.29
MA5 (5日均线)
12.04
MA10 (10日均线)
11.97
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 | 12.43 | 12.86 | 12.43 | 12.84 | +3.3% | 16,098 | 20,503,492 |
| 2024-07-30 | 12.17 | 12.56 | 12.16 | 12.43 | +2.05% | 16,370 | 20,311,809 |
| 2024-07-29 | 12.17 | 12.26 | 11.98 | 12.18 | -0.41% | 11,864 | 14,381,569 |
| 2024-07-26 | 11.9 | 12.33 | 11.9 | 12.23 | +3.91% | 18,519 | 22,571,092 |
| 2024-07-25 | 11.6 | 11.95 | 11.55 | 11.77 | +1.12% | 7,158 | 8,439,479 |
| 2024-07-24 | 11.89 | 11.97 | 11.55 | 11.64 | -1.69% | 8,639 | 10,092,935 |
| 2024-07-23 | 11.97 | 12.14 | 11.8 | 11.84 | -1.42% | 7,888 | 9,438,917 |
| 2024-07-22 | 11.73 | 12.17 | 11.73 | 12.01 | +1.44% | 8,496 | 10,194,383 |
| 2024-07-19 | 11.6 | 11.88 | 11.52 | 11.84 | +2.07% | 8,302 | 9,727,963 |
| 2024-07-18 | 11.63 | 11.69 | 11.45 | 11.6 | -0.51% | 5,594 | 6,460,549 |
| 2024-07-17 | 11.66 | 11.7 | 11.52 | 11.66 | 0% | 6,339 | 7,370,689 |
| 2024-07-16 | 11.74 | 11.83 | 11.53 | 11.66 | -0.51% | 10,206 | 11,884,295 |
| 2024-07-15 | 11.93 | 11.98 | 11.58 | 11.72 | -1.68% | 9,515 | 11,134,552 |
| 2024-07-12 | 12.17 | 12.3 | 11.85 | 11.92 | -1.73% | 9,249 | 11,072,309 |
| 2024-07-11 | 11.82 | 12.19 | 11.65 | 12.13 | +4.75% | 16,108 | 19,301,056 |
| 2024-07-10 | 11.94 | 11.94 | 11.58 | 11.58 | -3.02% | 9,315 | 10,903,745 |
| 2024-07-09 | 12.03 | 12.06 | 11.5 | 11.94 | -0.75% | 17,636 | 20,769,355 |
| 2024-07-08 | 12.41 | 12.41 | 11.97 | 12.03 | -2.67% | 7,862 | 9,528,230 |
| 2024-07-05 | 12.16 | 12.44 | 12.02 | 12.36 | +2.32% | 11,648 | 14,296,383 |
| 2024-07-04 | 12.68 | 12.75 | 12.07 | 12.08 | -4.81% | 14,919 | 18,374,706 |
| 2024-07-03 | 12.87 | 12.9 | 12.67 | 12.69 | -1.4% | 9,002 | 11,503,982 |
| 2024-07-02 | 12.82 | 12.91 | 12.72 | 12.87 | +0.39% | 9,002 | 11,552,708 |
| 2024-07-01 | 12.79 | 12.85 | 12.62 | 12.82 | +0.23% | 7,306 | 9,320,370 |
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：