股票概览
12.04
+4.88%
+0.56
11.48
开盘价
12.08
最高价
11.4
最低价
30,246
成交量
数据更新至: 2024-07-31
技术指标
11.53
MA5 (5日均线)
11.58
MA10 (10日均线)
12.06
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 | 11.48 | 12.08 | 11.4 | 12.04 | +4.88% | 30,246 | 35,832,874 |
| 2024-07-30 | 11.5 | 11.55 | 11.29 | 11.48 | +0.53% | 15,650 | 17,893,953 |
| 2024-07-29 | 11.48 | 11.54 | 11.25 | 11.42 | -0.35% | 16,027 | 18,238,901 |
| 2024-07-26 | 11.3 | 11.54 | 11.25 | 11.46 | +1.87% | 19,727 | 22,496,063 |
| 2024-07-25 | 11.24 | 11.39 | 11.03 | 11.25 | +0.9% | 21,913 | 24,651,410 |
| 2024-07-24 | 11.41 | 11.49 | 11.15 | 11.15 | -2.02% | 17,015 | 19,140,508 |
| 2024-07-23 | 11.77 | 11.8 | 11.38 | 11.38 | -3.15% | 16,250 | 18,801,315 |
| 2024-07-22 | 11.91 | 11.91 | 11.65 | 11.75 | -1.01% | 14,898 | 17,521,560 |
| 2024-07-19 | 11.93 | 11.97 | 11.83 | 11.87 | -0.67% | 11,559 | 13,741,101 |
| 2024-07-18 | 12.04 | 12.09 | 11.85 | 11.95 | -1.57% | 20,538 | 24,568,718 |
| 2024-07-17 | 12.01 | 12.2 | 11.91 | 12.14 | +0.83% | 12,364 | 14,924,407 |
| 2024-07-16 | 12.23 | 12.24 | 11.97 | 12.04 | -1.55% | 22,187 | 26,780,391 |
| 2024-07-15 | 12.32 | 12.44 | 12.1 | 12.23 | -1.21% | 16,670 | 20,356,995 |
| 2024-07-12 | 12.46 | 12.65 | 12.3 | 12.38 | -1.67% | 19,614 | 24,350,484 |
| 2024-07-11 | 12.42 | 12.73 | 12.41 | 12.59 | +1.53% | 22,192 | 27,935,980 |
| 2024-07-10 | 12.24 | 12.63 | 12.03 | 12.4 | +0.9% | 32,222 | 39,954,468 |
| 2024-07-09 | 12.56 | 12.76 | 12.2 | 12.29 | -4.73% | 49,313 | 61,387,583 |
| 2024-07-08 | 13.2 | 13.2 | 12.75 | 12.9 | -2.27% | 19,946 | 25,822,850 |
| 2024-07-05 | 13.2 | 13.38 | 13.01 | 13.2 | -0.6% | 17,984 | 23,673,150 |
| 2024-07-04 | 13.7 | 13.77 | 13.18 | 13.28 | -3.21% | 19,684 | 26,386,660 |
| 2024-07-03 | 13.87 | 13.97 | 13.68 | 13.72 | -1.08% | 15,995 | 22,119,758 |
| 2024-07-02 | 13.85 | 14.1 | 13.77 | 13.87 | +0.36% | 21,790 | 30,444,866 |
| 2024-07-01 | 13.92 | 13.92 | 13.52 | 13.82 | -0.22% | 27,328 | 37,545,279 |
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：