股票概览
12.24
+3.55%
+0.42
11.82
开盘价
12.26
最高价
11.81
最低价
117,929
成交量
数据更新至: 2024-07-31
技术指标
11.78
MA5 (5日均线)
11.89
MA10 (10日均线)
12.42
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 | 11.82 | 12.26 | 11.81 | 12.24 | +3.55% | 117,929 | 142,561,795 |
| 2024-07-30 | 11.66 | 11.9 | 11.47 | 11.82 | +0.68% | 79,520 | 93,400,020 |
| 2024-07-29 | 11.64 | 11.83 | 11.47 | 11.74 | +0.95% | 70,042 | 81,923,235 |
| 2024-07-26 | 11.46 | 11.65 | 11.45 | 11.63 | +1.57% | 71,701 | 82,989,528 |
| 2024-07-25 | 11.53 | 11.65 | 11.2 | 11.45 | -2.72% | 96,973 | 110,498,924 |
| 2024-07-24 | 11.7 | 12.06 | 11.62 | 11.77 | +0.26% | 92,826 | 110,012,717 |
| 2024-07-23 | 12.17 | 12.2 | 11.72 | 11.74 | -3.61% | 91,345 | 109,002,369 |
| 2024-07-22 | 12.13 | 12.26 | 11.97 | 12.18 | +0.5% | 80,331 | 97,556,127 |
| 2024-07-19 | 12.07 | 12.36 | 11.95 | 12.12 | -0.41% | 87,325 | 106,440,534 |
| 2024-07-18 | 12.07 | 12.28 | 11.75 | 12.17 | -1.06% | 127,080 | 152,337,531 |
| 2024-07-17 | 13.01 | 13.01 | 12.3 | 12.3 | -6.46% | 186,994 | 235,129,358 |
| 2024-07-16 | 13.06 | 13.33 | 12.9 | 13.15 | +1.78% | 147,519 | 193,745,721 |
| 2024-07-15 | 13.26 | 13.26 | 12.85 | 12.92 | -1.67% | 100,974 | 130,928,411 |
| 2024-07-12 | 13.35 | 13.4 | 13.05 | 13.14 | -3.95% | 189,513 | 250,054,856 |
| 2024-07-11 | 13.57 | 13.82 | 13.33 | 13.68 | +3.32% | 266,482 | 361,146,697 |
| 2024-07-10 | 13.32 | 13.5 | 13.13 | 13.24 | -1.63% | 218,579 | 291,068,339 |
| 2024-07-09 | 12.65 | 13.47 | 12.56 | 13.46 | +5.65% | 304,919 | 401,056,515 |
| 2024-07-08 | 12.43 | 13.01 | 12.21 | 12.74 | +2.41% | 188,097 | 238,141,117 |
| 2024-07-05 | 12.46 | 12.66 | 12 | 12.44 | -0.24% | 108,178 | 132,980,340 |
| 2024-07-04 | 12.83 | 12.95 | 12.4 | 12.47 | -2.58% | 121,771 | 154,075,948 |
| 2024-07-03 | 13.08 | 13.18 | 12.72 | 12.8 | -2.14% | 117,589 | 151,109,370 |
| 2024-07-02 | 13.14 | 13.51 | 13 | 13.08 | -1.58% | 209,679 | 275,872,669 |
| 2024-07-01 | 13 | 13.32 | 12.7 | 13.29 | +3.1% | 352,400 | 461,543,034 |
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：