股票概览
11.77
-2.73%
-0.33
11.78
开盘价
11.79
最高价
11.19
最低价
174,704
成交量
数据更新至: 2024-07-31
技术指标
12.31
MA5 (5日均线)
12.50
MA10 (10日均线)
12.57
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 | 11.78 | 11.79 | 11.19 | 11.77 | -2.73% | 174,704 | 200,576,989 |
| 2024-07-30 | 12.44 | 12.45 | 12 | 12.1 | -2.65% | 78,583 | 95,547,594 |
| 2024-07-29 | 12.6 | 12.71 | 12.31 | 12.43 | -2.28% | 32,411 | 40,372,803 |
| 2024-07-26 | 12.42 | 12.76 | 12.42 | 12.72 | +1.6% | 25,424 | 32,118,871 |
| 2024-07-25 | 12.4 | 12.61 | 12.2 | 12.52 | +0.81% | 24,476 | 30,415,969 |
| 2024-07-24 | 12.38 | 12.62 | 12.31 | 12.42 | -1.04% | 28,338 | 35,226,712 |
| 2024-07-23 | 13.04 | 13.07 | 12.54 | 12.55 | -4.2% | 46,030 | 58,732,738 |
| 2024-07-22 | 12.8 | 13.18 | 12.63 | 13.1 | +2.91% | 46,726 | 60,712,790 |
| 2024-07-19 | 12.51 | 12.78 | 12.5 | 12.73 | +0.63% | 37,226 | 47,113,852 |
| 2024-07-18 | 12.23 | 12.66 | 12.13 | 12.65 | +2.93% | 51,836 | 64,486,703 |
| 2024-07-17 | 12.28 | 12.39 | 12.05 | 12.29 | +0.08% | 31,463 | 38,460,745 |
| 2024-07-16 | 12.25 | 12.41 | 12.14 | 12.28 | -0.32% | 33,547 | 41,101,112 |
| 2024-07-15 | 12.76 | 12.76 | 12.26 | 12.32 | -3.9% | 46,133 | 57,181,703 |
| 2024-07-12 | 12.7 | 12.83 | 12.66 | 12.82 | +0.55% | 30,672 | 39,146,938 |
| 2024-07-11 | 12.55 | 12.85 | 12.54 | 12.75 | +2.41% | 39,305 | 49,931,753 |
| 2024-07-10 | 12.65 | 12.77 | 12.43 | 12.45 | -2.35% | 33,066 | 41,522,935 |
| 2024-07-09 | 12.7 | 12.77 | 12.32 | 12.75 | +0.24% | 39,922 | 50,226,312 |
| 2024-07-08 | 13.19 | 13.19 | 12.65 | 12.72 | -3.49% | 32,808 | 42,078,249 |
| 2024-07-05 | 12.76 | 13.25 | 12.4 | 13.18 | +3.29% | 48,341 | 62,333,094 |
| 2024-07-04 | 13.12 | 13.23 | 12.65 | 12.76 | -3.41% | 40,357 | 51,819,968 |
| 2024-07-03 | 13.49 | 13.52 | 13.17 | 13.21 | -2.15% | 36,590 | 48,657,405 |
| 2024-07-02 | 13.12 | 13.61 | 13.11 | 13.5 | +2.35% | 63,130 | 84,946,025 |
| 2024-07-01 | 12.7 | 13.33 | 12.57 | 13.19 | +3.37% | 69,017 | 89,583,088 |
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：