股票概览
12.55
+2.78%
+0.34
12
开盘价
12.75
最高价
11.88
最低价
248,207
成交量
数据更新至: 2024-07-31
技术指标
12.22
MA5 (5日均线)
12.12
MA10 (10日均线)
11.96
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 | 12.75 | 11.88 | 12.55 | +2.78% | 248,207 | 307,561,360 |
| 2024-07-30 | 11.8 | 12.4 | 11.55 | 12.21 | +2.26% | 206,855 | 249,079,204 |
| 2024-07-29 | 12.01 | 12.07 | 11.78 | 11.94 | -0.58% | 130,534 | 155,222,869 |
| 2024-07-26 | 12.4 | 12.85 | 11.91 | 12.01 | -3.15% | 225,500 | 274,553,968 |
| 2024-07-25 | 12 | 12.94 | 11.64 | 12.4 | +0.08% | 356,098 | 443,558,497 |
| 2024-07-24 | 11.48 | 12.6 | 11.4 | 12.39 | +8.21% | 399,956 | 490,664,345 |
| 2024-07-23 | 12.02 | 12.31 | 11.42 | 11.45 | -5.14% | 151,249 | 178,060,341 |
| 2024-07-22 | 12.29 | 12.3 | 11.91 | 12.07 | -2.19% | 157,426 | 189,960,219 |
| 2024-07-19 | 11.83 | 12.57 | 11.67 | 12.34 | +3.87% | 251,596 | 307,702,264 |
| 2024-07-18 | 11 | 12.25 | 10.9 | 11.88 | +6.17% | 313,430 | 360,815,481 |
| 2024-07-17 | 12.42 | 12.46 | 11.19 | 11.19 | -9.47% | 281,662 | 327,634,784 |
| 2024-07-16 | 12.75 | 13.18 | 12.35 | 12.36 | -4.85% | 360,556 | 455,871,329 |
| 2024-07-15 | 13.21 | 14.25 | 12.69 | 12.99 | +0.31% | 495,796 | 662,128,544 |
| 2024-07-12 | 13.61 | 14.71 | 12.93 | 12.95 | -3.29% | 534,516 | 734,101,554 |
| 2024-07-11 | 12.38 | 13.39 | 12.3 | 13.39 | +10.02% | 316,270 | 410,105,055 |
| 2024-07-10 | 10.71 | 12.17 | 10.7 | 12.17 | +10.04% | 281,818 | 330,115,103 |
| 2024-07-09 | 10.76 | 11.1 | 10.71 | 11.06 | +2.22% | 135,305 | 147,713,622 |
| 2024-07-08 | 10.73 | 11.09 | 10.53 | 10.82 | +1.79% | 141,034 | 152,568,308 |
| 2024-07-05 | 10.29 | 10.89 | 10.1 | 10.63 | +1.82% | 152,251 | 160,302,845 |
| 2024-07-04 | 11.01 | 11.16 | 10.38 | 10.44 | -7.12% | 224,050 | 238,993,178 |
| 2024-07-03 | 11.94 | 12.15 | 11.24 | 11.24 | -10.01% | 388,333 | 455,661,912 |
| 2024-07-02 | 11.96 | 13.15 | 11.71 | 12.49 | +4.52% | 495,250 | 626,010,547 |
| 2024-07-01 | 12.24 | 12.8 | 11.95 | 11.95 | -4.25% | 292,435 | 358,602,041 |
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：