股票概览
12.74
+4.86%
+0.59
12.04
开盘价
12.76
最高价
12
最低价
54,575
成交量
数据更新至: 2024-07-31
技术指标
11.98
MA5 (5日均线)
11.76
MA10 (10日均线)
12.04
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 | 12.04 | 12.76 | 12 | 12.74 | +4.86% | 54,575 | 67,661,830 |
| 2024-07-30 | 12 | 12.43 | 11.88 | 12.15 | +1.17% | 64,732 | 79,488,422 |
| 2024-07-29 | 11.65 | 12.23 | 11.51 | 12.01 | +3.45% | 50,381 | 60,170,607 |
| 2024-07-26 | 11.49 | 11.65 | 11.39 | 11.61 | +2.11% | 22,491 | 26,018,617 |
| 2024-07-25 | 11.01 | 11.55 | 10.95 | 11.37 | +1.97% | 23,524 | 26,624,156 |
| 2024-07-24 | 11.48 | 11.61 | 11.12 | 11.15 | -3.21% | 30,763 | 34,852,100 |
| 2024-07-23 | 11.96 | 11.96 | 11.51 | 11.52 | -2.29% | 18,079 | 21,144,009 |
| 2024-07-22 | 11.6 | 11.9 | 11.55 | 11.79 | +1.11% | 22,040 | 25,934,834 |
| 2024-07-19 | 11.48 | 11.78 | 11.36 | 11.66 | +0.69% | 23,973 | 27,951,261 |
| 2024-07-18 | 11.8 | 11.8 | 11.32 | 11.58 | -2.53% | 38,427 | 44,212,678 |
| 2024-07-17 | 12.16 | 12.25 | 11.87 | 11.88 | -2.78% | 25,429 | 30,415,919 |
| 2024-07-16 | 12.06 | 12.33 | 12.03 | 12.22 | +0.41% | 20,593 | 25,017,716 |
| 2024-07-15 | 12.56 | 12.56 | 12.14 | 12.17 | -3.11% | 27,888 | 34,278,153 |
| 2024-07-12 | 12.49 | 12.67 | 12.41 | 12.56 | -0.08% | 30,120 | 37,839,788 |
| 2024-07-11 | 12.22 | 12.98 | 12.22 | 12.57 | +4.49% | 59,044 | 74,550,093 |
| 2024-07-10 | 12.23 | 12.47 | 12.02 | 12.03 | -2.04% | 38,840 | 47,517,369 |
| 2024-07-09 | 12.13 | 12.39 | 11.69 | 12.28 | +1.66% | 59,238 | 71,526,149 |
| 2024-07-08 | 12.61 | 12.61 | 12.05 | 12.08 | -4.2% | 33,040 | 40,339,193 |
| 2024-07-05 | 12.7 | 12.74 | 12.35 | 12.61 | -1.02% | 27,652 | 34,597,433 |
| 2024-07-04 | 13.04 | 13.12 | 12.63 | 12.74 | -1.92% | 33,076 | 42,475,805 |
| 2024-07-03 | 13.26 | 13.36 | 12.94 | 12.99 | -2.11% | 30,391 | 39,736,612 |
| 2024-07-02 | 13.6 | 13.61 | 13.26 | 13.27 | -1.7% | 31,005 | 41,510,577 |
| 2024-07-01 | 13.48 | 13.6 | 13.23 | 13.5 | +0.15% | 41,328 | 55,424,379 |
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：