股票概览
12.57
+3.03%
+0.37
12.18
开盘价
12.59
最高价
12.09
最低价
5,169
成交量
数据更新至: 2024-07-31
技术指标
12.12
MA5 (5日均线)
12.05
MA10 (10日均线)
12.40
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 | 12.18 | 12.59 | 12.09 | 12.57 | +3.03% | 5,169 | 6,424,324 |
| 2024-07-30 | 12.01 | 12.24 | 11.98 | 12.2 | +0.99% | 3,322 | 4,029,698 |
| 2024-07-29 | 12.06 | 12.25 | 11.98 | 12.08 | +0.58% | 3,846 | 4,635,386 |
| 2024-07-26 | 11.78 | 12.05 | 11.78 | 12.01 | +2.13% | 3,801 | 4,542,721 |
| 2024-07-25 | 11.65 | 11.88 | 11.65 | 11.76 | -0.17% | 3,690 | 4,330,560 |
| 2024-07-24 | 11.88 | 11.88 | 11.64 | 11.78 | -0.51% | 5,135 | 6,042,375 |
| 2024-07-23 | 12.11 | 12.17 | 11.81 | 11.84 | -1.82% | 5,087 | 6,093,673 |
| 2024-07-22 | 12.09 | 12.13 | 12.01 | 12.06 | +0.08% | 3,359 | 4,058,304 |
| 2024-07-19 | 12.12 | 12.2 | 12.01 | 12.05 | -0.58% | 4,873 | 5,896,479 |
| 2024-07-18 | 12.3 | 12.3 | 12.05 | 12.12 | -1.46% | 5,153 | 6,253,639 |
| 2024-07-17 | 12.43 | 12.61 | 12.2 | 12.3 | -1.84% | 5,515 | 6,811,991 |
| 2024-07-16 | 12.6 | 12.77 | 12.46 | 12.53 | -0.71% | 3,674 | 4,612,271 |
| 2024-07-15 | 12.81 | 12.88 | 12.57 | 12.62 | -2.09% | 2,714 | 3,437,905 |
| 2024-07-12 | 13.02 | 13.18 | 12.85 | 12.89 | -1.98% | 2,895 | 3,758,202 |
| 2024-07-11 | 12.88 | 13.17 | 12.81 | 13.15 | +3.38% | 3,770 | 4,911,506 |
| 2024-07-10 | 12.99 | 13 | 12.69 | 12.72 | -2.08% | 2,881 | 3,696,503 |
| 2024-07-09 | 12.72 | 13.05 | 12.62 | 12.99 | +1.96% | 4,397 | 5,662,867 |
| 2024-07-08 | 12.86 | 13.03 | 12.39 | 12.74 | -0.47% | 7,066 | 8,970,202 |
| 2024-07-05 | 12.66 | 12.84 | 12.52 | 12.8 | +0.23% | 2,721 | 3,461,013 |
| 2024-07-04 | 13.15 | 13.35 | 12.72 | 12.77 | -3.18% | 4,175 | 5,392,753 |
| 2024-07-03 | 13.4 | 13.4 | 13.14 | 13.19 | -1.27% | 4,313 | 5,705,561 |
| 2024-07-02 | 13.45 | 13.67 | 13.27 | 13.36 | -1.76% | 6,860 | 9,218,427 |
| 2024-07-01 | 13.49 | 13.69 | 13.2 | 13.6 | -30.29% | 8,087 | 10,905,295 |
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：