股票概览
12.23
-0.41%
-0.05
12.56
开盘价
12.7
最高价
11.97
最低价
54,348
成交量
数据更新至: 2024-07-31
技术指标
11.71
MA5 (5日均线)
11.71
MA10 (10日均线)
12.00
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 | 12.56 | 12.7 | 11.97 | 12.23 | -0.41% | 54,348 | 66,154,092 |
| 2024-07-30 | 11.12 | 12.28 | 11.08 | 12.28 | +10.04% | 27,108 | 32,140,425 |
| 2024-07-29 | 11.55 | 11.55 | 11.11 | 11.16 | -2.87% | 19,435 | 21,843,140 |
| 2024-07-26 | 11.4 | 11.56 | 11.3 | 11.49 | +0.79% | 12,215 | 13,948,258 |
| 2024-07-25 | 11.43 | 11.58 | 11.18 | 11.4 | +0.88% | 8,093 | 9,237,615 |
| 2024-07-24 | 11.48 | 11.66 | 11.22 | 11.3 | -2.25% | 12,033 | 13,729,613 |
| 2024-07-23 | 11.67 | 11.89 | 11.45 | 11.56 | +0.78% | 24,058 | 28,168,323 |
| 2024-07-22 | 11.99 | 12.11 | 11.07 | 11.47 | -4.97% | 41,757 | 48,084,652 |
| 2024-07-19 | 12.08 | 12.16 | 11.97 | 12.07 | -0.33% | 7,616 | 9,186,243 |
| 2024-07-18 | 12.05 | 12.19 | 11.86 | 12.11 | +0.58% | 8,423 | 10,075,892 |
| 2024-07-17 | 12.12 | 12.24 | 12 | 12.04 | -0.41% | 6,909 | 8,337,683 |
| 2024-07-16 | 12.07 | 12.27 | 12.03 | 12.09 | -0.66% | 7,270 | 8,817,971 |
| 2024-07-15 | 12.34 | 12.39 | 12.09 | 12.17 | -1.62% | 7,117 | 8,655,277 |
| 2024-07-12 | 12.38 | 12.58 | 12.35 | 12.37 | -0.88% | 4,432 | 5,496,103 |
| 2024-07-11 | 12.44 | 12.6 | 12.34 | 12.48 | +2.46% | 7,143 | 8,913,777 |
| 2024-07-10 | 12.15 | 12.48 | 11.98 | 12.18 | -0.16% | 7,479 | 9,205,421 |
| 2024-07-09 | 12.08 | 12.25 | 11.82 | 12.2 | +1.24% | 7,975 | 9,613,821 |
| 2024-07-08 | 12.62 | 12.62 | 11.97 | 12.05 | -4.52% | 11,372 | 13,844,414 |
| 2024-07-05 | 12.61 | 12.71 | 12.42 | 12.62 | -0.16% | 12,778 | 16,036,529 |
| 2024-07-04 | 12.88 | 12.98 | 12.57 | 12.64 | -2.32% | 7,799 | 9,949,140 |
| 2024-07-03 | 12.96 | 13.13 | 12.88 | 12.94 | -0.92% | 7,067 | 9,165,532 |
| 2024-07-02 | 13.15 | 13.38 | 13.03 | 13.06 | -1.36% | 6,740 | 8,860,903 |
| 2024-07-01 | 13.66 | 13.66 | 13.05 | 13.24 | +1.07% | 10,751 | 14,199,266 |
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：