股票概览
12.4
+2.14%
+0.26
12.17
开盘价
12.44
最高价
12.05
最低价
85,383
成交量
数据更新至: 2024-07-31
技术指标
12.04
MA5 (5日均线)
11.96
MA10 (10日均线)
12.22
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 | 12.17 | 12.44 | 12.05 | 12.4 | +2.14% | 85,383 | 105,209,635 |
| 2024-07-30 | 11.95 | 12.18 | 11.86 | 12.14 | +1% | 50,848 | 61,408,082 |
| 2024-07-29 | 12.01 | 12.08 | 11.86 | 12.02 | +0.17% | 44,562 | 53,359,235 |
| 2024-07-26 | 11.74 | 12.01 | 11.7 | 12 | +3.18% | 54,756 | 65,207,900 |
| 2024-07-25 | 11.5 | 11.77 | 11.41 | 11.63 | +0.43% | 43,555 | 50,562,649 |
| 2024-07-24 | 11.78 | 11.94 | 11.53 | 11.58 | -2.69% | 61,829 | 72,497,129 |
| 2024-07-23 | 12.12 | 12.26 | 11.88 | 11.9 | -1.9% | 63,318 | 76,567,643 |
| 2024-07-22 | 11.94 | 12.14 | 11.81 | 12.13 | +1.25% | 58,731 | 70,726,291 |
| 2024-07-19 | 11.88 | 12.08 | 11.77 | 11.98 | +1.01% | 65,492 | 78,220,916 |
| 2024-07-18 | 11.81 | 11.9 | 11.59 | 11.86 | -0.25% | 71,520 | 83,840,638 |
| 2024-07-17 | 12.26 | 12.37 | 11.88 | 11.89 | -2.94% | 85,670 | 103,247,572 |
| 2024-07-16 | 12.16 | 12.36 | 12.07 | 12.25 | +0.99% | 62,294 | 76,119,031 |
| 2024-07-15 | 12.48 | 12.49 | 12.11 | 12.13 | -2.96% | 76,588 | 93,698,282 |
| 2024-07-12 | 12.61 | 12.63 | 12.43 | 12.5 | -1.42% | 76,427 | 95,704,010 |
| 2024-07-11 | 12.49 | 12.71 | 12.36 | 12.68 | +3.09% | 123,770 | 155,527,802 |
| 2024-07-10 | 12.22 | 12.57 | 12.16 | 12.3 | -2.15% | 102,282 | 126,552,120 |
| 2024-07-09 | 12.16 | 12.59 | 12.03 | 12.57 | +2.28% | 130,637 | 161,254,733 |
| 2024-07-08 | 12.92 | 12.94 | 12.06 | 12.29 | -4.43% | 142,858 | 177,126,486 |
| 2024-07-05 | 12.98 | 13.12 | 12.71 | 12.86 | -3.31% | 133,230 | 171,752,905 |
| 2024-07-04 | 13.1 | 13.52 | 12.82 | 13.3 | +1.29% | 210,219 | 276,807,707 |
| 2024-07-03 | 13.56 | 13.59 | 13.11 | 13.13 | -3.95% | 184,943 | 245,356,351 |
| 2024-07-02 | 13.9 | 14.12 | 13.57 | 13.67 | -5.07% | 258,662 | 357,355,589 |
| 2024-07-01 | 13.87 | 15.27 | 13.56 | 14.4 | -2.44% | 372,430 | 530,123,262 |
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：