股票概览
12.75
+5.2%
+0.63
12.13
开盘价
12.77
最高价
12.05
最低价
37,978
成交量
数据更新至: 2024-07-31
技术指标
12.19
MA5 (5日均线)
12.29
MA10 (10日均线)
12.47
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 | 12.13 | 12.77 | 12.05 | 12.75 | +5.2% | 37,978 | 47,668,816 |
| 2024-07-30 | 11.94 | 12.23 | 11.91 | 12.12 | +1% | 15,286 | 18,477,222 |
| 2024-07-29 | 12.16 | 12.25 | 11.9 | 12 | -1.32% | 21,077 | 25,291,940 |
| 2024-07-26 | 11.9 | 12.26 | 11.9 | 12.16 | +2.18% | 25,179 | 30,594,232 |
| 2024-07-25 | 11.85 | 12.09 | 11.63 | 11.9 | +1.45% | 31,654 | 37,724,768 |
| 2024-07-24 | 12.17 | 12.25 | 11.72 | 11.73 | -3.85% | 42,937 | 51,040,406 |
| 2024-07-23 | 12.65 | 12.68 | 12.18 | 12.2 | -3.56% | 31,728 | 39,319,202 |
| 2024-07-22 | 12.71 | 12.87 | 12.6 | 12.65 | -0.63% | 26,421 | 33,577,940 |
| 2024-07-19 | 12.66 | 12.83 | 12.51 | 12.73 | +0.24% | 26,973 | 34,237,287 |
| 2024-07-18 | 12.55 | 12.78 | 12.43 | 12.7 | +0.47% | 31,790 | 40,180,925 |
| 2024-07-17 | 12.39 | 12.69 | 12.3 | 12.64 | +1.77% | 30,962 | 38,790,675 |
| 2024-07-16 | 12.27 | 12.54 | 12.22 | 12.42 | +0.89% | 24,445 | 30,362,670 |
| 2024-07-15 | 12.48 | 12.48 | 12.26 | 12.31 | -1.12% | 25,325 | 31,242,241 |
| 2024-07-12 | 12.58 | 12.68 | 12.39 | 12.45 | -1.19% | 26,977 | 33,726,171 |
| 2024-07-11 | 12.6 | 12.77 | 12.41 | 12.6 | +1.2% | 55,532 | 70,081,174 |
| 2024-07-10 | 12.6 | 12.72 | 12.38 | 12.45 | -1.43% | 38,048 | 47,595,621 |
| 2024-07-09 | 12.78 | 12.85 | 12.32 | 12.63 | -1.17% | 41,483 | 52,095,806 |
| 2024-07-08 | 13.2 | 13.2 | 12.68 | 12.78 | -3.47% | 33,924 | 43,594,101 |
| 2024-07-05 | 12.95 | 13.29 | 12.81 | 13.24 | +2.24% | 31,392 | 41,159,498 |
| 2024-07-04 | 13.44 | 13.46 | 12.89 | 12.95 | -3.43% | 37,055 | 48,479,856 |
| 2024-07-03 | 13.6 | 13.7 | 13.4 | 13.41 | -1.47% | 24,133 | 32,579,579 |
| 2024-07-02 | 13.72 | 13.83 | 13.56 | 13.61 | -1.38% | 22,821 | 31,255,968 |
| 2024-07-01 | 13.6 | 13.84 | 13.47 | 13.8 | +1.62% | 32,248 | 44,157,120 |
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：