股票概览
12.87
+0.7%
+0.09
12.78
开盘价
13.39
最高价
12.55
最低价
20,968
成交量
数据更新至: 2024-07-31
技术指标
12.06
MA5 (5日均线)
12.22
MA10 (10日均线)
12.36
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 | 12.78 | 13.39 | 12.55 | 12.87 | +0.7% | 20,968 | 26,874,582 |
| 2024-07-30 | 11.6 | 12.78 | 11.55 | 12.78 | +9.98% | 19,521 | 24,099,362 |
| 2024-07-29 | 11.62 | 11.77 | 11.5 | 11.62 | -0.43% | 4,359 | 5,057,724 |
| 2024-07-26 | 11.38 | 11.67 | 11.33 | 11.67 | +2.55% | 7,565 | 8,722,283 |
| 2024-07-25 | 11.37 | 11.5 | 11.16 | 11.38 | -1.9% | 8,890 | 10,076,682 |
| 2024-07-24 | 12.16 | 12.16 | 11.16 | 11.6 | -4.76% | 21,951 | 25,607,383 |
| 2024-07-23 | 12.43 | 12.5 | 12.09 | 12.18 | -3.64% | 15,557 | 19,052,724 |
| 2024-07-22 | 12.32 | 12.66 | 12.17 | 12.64 | +0.24% | 14,092 | 17,518,659 |
| 2024-07-19 | 12.64 | 12.83 | 12.42 | 12.61 | -2.17% | 16,426 | 20,667,650 |
| 2024-07-18 | 12.99 | 13.05 | 12.46 | 12.89 | -0.77% | 16,103 | 20,449,006 |
| 2024-07-17 | 13.82 | 13.98 | 12.81 | 12.99 | -2.99% | 30,489 | 40,494,409 |
| 2024-07-16 | 12.09 | 13.39 | 12.02 | 13.39 | +10.02% | 16,769 | 21,591,051 |
| 2024-07-15 | 12.41 | 12.59 | 12.12 | 12.17 | -1.93% | 6,718 | 8,242,773 |
| 2024-07-12 | 12.08 | 12.82 | 12.06 | 12.41 | +2.73% | 11,345 | 14,093,961 |
| 2024-07-11 | 12.16 | 12.36 | 11.93 | 12.08 | -0.17% | 8,470 | 10,232,658 |
| 2024-07-10 | 12.5 | 12.59 | 12.01 | 12.1 | -4.2% | 9,338 | 11,483,153 |
| 2024-07-09 | 12.44 | 12.63 | 12.1 | 12.63 | +2.68% | 10,357 | 12,806,565 |
| 2024-07-08 | 12.5 | 12.64 | 12.23 | 12.3 | -2.54% | 5,815 | 7,197,615 |
| 2024-07-05 | 12.25 | 12.66 | 12.17 | 12.62 | +2.52% | 12,027 | 15,010,616 |
| 2024-07-04 | 12.85 | 12.95 | 12.13 | 12.31 | -3.83% | 19,306 | 24,034,151 |
| 2024-07-03 | 13.07 | 13.49 | 12.56 | 12.8 | -2.96% | 16,818 | 21,923,979 |
| 2024-07-02 | 13.33 | 13.4 | 13.1 | 13.19 | -1.71% | 9,276 | 12,260,359 |
| 2024-07-01 | 13.61 | 13.74 | 13.32 | 13.42 | -1.4% | 8,844 | 11,928,680 |
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：