股票概览
12.58
+3.71%
+0.45
12.08
开盘价
12.59
最高价
11.98
最低价
19,459
成交量
数据更新至: 2024-07-31
技术指标
12.29
MA5 (5日均线)
12.44
MA10 (10日均线)
12.89
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 | 12.08 | 12.59 | 11.98 | 12.58 | +3.71% | 19,459 | 24,071,382 |
| 2024-07-30 | 12.19 | 12.36 | 12.04 | 12.13 | -1.06% | 13,343 | 16,238,519 |
| 2024-07-29 | 12.4 | 12.41 | 12.16 | 12.26 | -0.65% | 8,503 | 10,416,330 |
| 2024-07-26 | 12.14 | 12.37 | 12.14 | 12.34 | +1.82% | 9,122 | 11,221,669 |
| 2024-07-25 | 12.1 | 12.34 | 12.01 | 12.12 | +0.17% | 9,124 | 11,109,583 |
| 2024-07-24 | 12.27 | 12.35 | 12.06 | 12.1 | -1.39% | 7,960 | 9,690,973 |
| 2024-07-23 | 12.68 | 12.71 | 12.27 | 12.27 | -3.99% | 11,844 | 14,720,428 |
| 2024-07-22 | 12.87 | 13.07 | 12.55 | 12.78 | -0.78% | 15,860 | 20,137,868 |
| 2024-07-19 | 12.76 | 13.04 | 12.7 | 12.88 | -0.23% | 8,029 | 10,389,922 |
| 2024-07-18 | 12.92 | 12.99 | 12.67 | 12.91 | -0.46% | 7,923 | 10,171,984 |
| 2024-07-17 | 12.76 | 13.05 | 12.66 | 12.97 | +1.01% | 11,101 | 14,286,766 |
| 2024-07-16 | 12.91 | 13.06 | 12.72 | 12.84 | -1% | 8,867 | 11,413,919 |
| 2024-07-15 | 13.35 | 13.4 | 12.85 | 12.97 | -3.35% | 13,441 | 17,555,586 |
| 2024-07-12 | 13.68 | 13.75 | 13.27 | 13.42 | -1.9% | 12,370 | 16,637,619 |
| 2024-07-11 | 13.49 | 13.78 | 13.4 | 13.68 | +3.48% | 20,538 | 27,999,524 |
| 2024-07-10 | 13.35 | 13.49 | 13.19 | 13.22 | -1.56% | 14,777 | 19,676,971 |
| 2024-07-09 | 13.56 | 13.69 | 13.18 | 13.43 | -1.18% | 17,637 | 23,666,443 |
| 2024-07-08 | 13.72 | 13.79 | 13.31 | 13.59 | -1.38% | 12,239 | 16,487,831 |
| 2024-07-05 | 13.51 | 13.88 | 13.33 | 13.78 | +1.85% | 8,268 | 11,299,917 |
| 2024-07-04 | 14.15 | 14.16 | 13.42 | 13.53 | -3.56% | 10,637 | 14,625,903 |
| 2024-07-03 | 14.26 | 14.26 | 13.98 | 14.03 | -1.68% | 7,254 | 10,219,667 |
| 2024-07-02 | 14.33 | 14.46 | 14.18 | 14.27 | -0.9% | 6,046 | 8,650,377 |
| 2024-07-01 | 14.37 | 14.49 | 14.12 | 14.4 | +0.21% | 5,679 | 8,106,629 |
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：