股票概览
13.38
+7.13%
+0.89
12.5
开盘价
13.44
最高价
12.49
最低价
41,886
成交量
数据更新至: 2024-07-31
技术指标
12.32
MA5 (5日均线)
11.89
MA10 (10日均线)
11.78
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 | 12.5 | 13.44 | 12.49 | 13.38 | +7.13% | 41,886 | 55,155,333 |
| 2024-07-30 | 12.07 | 12.56 | 11.86 | 12.49 | +2.21% | 21,222 | 26,367,003 |
| 2024-07-29 | 11.66 | 12.25 | 11.66 | 12.22 | +1.66% | 24,147 | 28,955,920 |
| 2024-07-26 | 11.48 | 12.03 | 11.48 | 12.02 | +4.43% | 21,340 | 25,258,304 |
| 2024-07-25 | 11.41 | 11.55 | 11.35 | 11.51 | -0.35% | 12,506 | 14,307,735 |
| 2024-07-24 | 11.53 | 11.69 | 11.34 | 11.55 | -0.09% | 13,918 | 16,087,755 |
| 2024-07-23 | 11.34 | 11.7 | 11.34 | 11.56 | +1.4% | 22,355 | 25,864,675 |
| 2024-07-22 | 11.5 | 11.62 | 11.24 | 11.4 | -0.87% | 16,287 | 18,564,550 |
| 2024-07-19 | 11.23 | 11.55 | 11.12 | 11.5 | +2.31% | 13,440 | 15,344,453 |
| 2024-07-18 | 11.35 | 11.35 | 11.03 | 11.24 | +0.36% | 17,352 | 19,335,833 |
| 2024-07-17 | 11.35 | 11.45 | 11.16 | 11.2 | -1.23% | 12,897 | 14,544,305 |
| 2024-07-16 | 11.47 | 11.48 | 11.31 | 11.34 | -1.31% | 16,815 | 19,100,766 |
| 2024-07-15 | 11.4 | 11.59 | 11.33 | 11.49 | -0.86% | 18,669 | 21,286,216 |
| 2024-07-12 | 11.4 | 11.78 | 11.33 | 11.59 | +0.43% | 21,747 | 25,216,193 |
| 2024-07-11 | 11.79 | 11.84 | 11.51 | 11.54 | -1.87% | 41,482 | 48,145,601 |
| 2024-07-10 | 11.68 | 11.79 | 11.31 | 11.76 | +0.68% | 21,410 | 24,815,440 |
| 2024-07-09 | 11.5 | 11.8 | 11.31 | 11.68 | +0.6% | 30,983 | 35,761,431 |
| 2024-07-08 | 11.9 | 11.98 | 11.6 | 11.61 | -4.44% | 40,658 | 47,741,402 |
| 2024-07-05 | 12.15 | 12.36 | 12 | 12.15 | -1.22% | 34,612 | 42,142,375 |
| 2024-07-04 | 12.02 | 12.56 | 12.02 | 12.3 | +0.65% | 51,484 | 63,252,730 |
| 2024-07-03 | 12.45 | 12.45 | 11.94 | 12.22 | -2.86% | 76,174 | 92,686,523 |
| 2024-07-02 | 13 | 13.19 | 12.31 | 12.58 | -5.41% | 136,047 | 170,808,864 |
| 2024-07-01 | 13.58 | 14.5 | 13.04 | 13.3 | +0.76% | 187,914 | 259,669,799 |
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：