股票概览
12.24
+3.55%
+0.42
11.92
开盘价
12.24
最高价
11.77
最低价
17,549
成交量
数据更新至: 2024-07-31
技术指标
11.81
MA5 (5日均线)
11.75
MA10 (10日均线)
11.91
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 | 11.92 | 12.24 | 11.77 | 12.24 | +3.55% | 17,549 | 21,215,962 |
| 2024-07-30 | 11.7 | 11.89 | 11.62 | 11.82 | +0.34% | 12,475 | 14,718,514 |
| 2024-07-29 | 11.77 | 11.85 | 11.6 | 11.78 | +0.68% | 12,690 | 14,906,926 |
| 2024-07-26 | 11.52 | 11.71 | 11.4 | 11.7 | +1.83% | 12,058 | 14,009,269 |
| 2024-07-25 | 11.38 | 11.59 | 11.19 | 11.49 | +0.97% | 15,549 | 17,766,763 |
| 2024-07-24 | 11.53 | 11.65 | 11.38 | 11.38 | -2.32% | 15,904 | 18,236,148 |
| 2024-07-23 | 11.82 | 12.05 | 11.62 | 11.65 | -2.02% | 14,635 | 17,352,716 |
| 2024-07-22 | 11.81 | 11.94 | 11.69 | 11.89 | +0.59% | 11,722 | 13,862,216 |
| 2024-07-19 | 11.6 | 11.91 | 11.51 | 11.82 | +0.42% | 15,283 | 17,904,568 |
| 2024-07-18 | 11.96 | 12.03 | 11.59 | 11.77 | -0.68% | 13,407 | 15,726,891 |
| 2024-07-17 | 11.91 | 12.11 | 11.78 | 11.85 | -1.09% | 11,085 | 13,153,908 |
| 2024-07-16 | 12.04 | 12.06 | 11.87 | 11.98 | -0.5% | 11,446 | 13,697,465 |
| 2024-07-15 | 12.3 | 12.33 | 11.95 | 12.04 | -2.11% | 13,540 | 16,316,918 |
| 2024-07-12 | 12.56 | 12.59 | 12.22 | 12.3 | -0.32% | 21,428 | 26,569,065 |
| 2024-07-11 | 11.86 | 12.36 | 11.75 | 12.34 | +5.56% | 28,051 | 34,070,376 |
| 2024-07-10 | 11.82 | 11.98 | 11.66 | 11.69 | -1.43% | 15,352 | 18,091,919 |
| 2024-07-09 | 11.83 | 11.95 | 11.41 | 11.86 | +0.25% | 23,389 | 27,332,498 |
| 2024-07-08 | 12.19 | 12.31 | 11.76 | 11.83 | -3.98% | 28,907 | 34,389,757 |
| 2024-07-05 | 12.41 | 12.41 | 12.06 | 12.32 | -0.65% | 23,108 | 28,245,630 |
| 2024-07-04 | 12.87 | 13.1 | 12.33 | 12.4 | -4.62% | 24,797 | 31,179,737 |
| 2024-07-03 | 12.99 | 13.25 | 12.96 | 13 | -1.07% | 12,792 | 16,736,979 |
| 2024-07-02 | 13 | 13.19 | 12.94 | 13.14 | +1.78% | 16,494 | 21,623,539 |
| 2024-07-01 | 12.93 | 12.96 | 12.61 | 12.91 | -0.39% | 15,494 | 19,802,540 |
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：