股票概览
12.37
+3.95%
+0.47
11.9
开盘价
12.43
最高价
11.83
最低价
35,601
成交量
数据更新至: 2024-07-31
技术指标
12.00
MA5 (5日均线)
12.17
MA10 (10日均线)
12.58
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 | 11.9 | 12.43 | 11.83 | 12.37 | +3.95% | 35,601 | 43,490,153 |
| 2024-07-30 | 11.85 | 11.96 | 11.7 | 11.9 | +0.85% | 19,273 | 22,835,865 |
| 2024-07-29 | 12.09 | 12.09 | 11.63 | 11.8 | -2.07% | 33,386 | 39,407,556 |
| 2024-07-26 | 11.9 | 12.1 | 11.82 | 12.05 | +1.43% | 22,635 | 27,172,922 |
| 2024-07-25 | 11.87 | 12.02 | 11.8 | 11.88 | -0.08% | 22,841 | 27,158,735 |
| 2024-07-24 | 12.15 | 12.25 | 11.89 | 11.89 | -2.14% | 22,767 | 27,302,948 |
| 2024-07-23 | 12.43 | 12.55 | 12.15 | 12.15 | -2.64% | 19,271 | 23,648,813 |
| 2024-07-22 | 12.6 | 12.6 | 12.43 | 12.48 | -0.79% | 14,564 | 18,231,756 |
| 2024-07-19 | 12.49 | 12.74 | 12.47 | 12.58 | -0.08% | 15,846 | 19,968,069 |
| 2024-07-18 | 12.42 | 12.64 | 12.21 | 12.59 | +1.53% | 25,788 | 32,085,564 |
| 2024-07-17 | 12.55 | 12.62 | 12.35 | 12.4 | -1.74% | 31,112 | 38,669,660 |
| 2024-07-16 | 12.9 | 12.94 | 12.51 | 12.62 | -3% | 38,612 | 48,848,370 |
| 2024-07-15 | 13.33 | 13.33 | 12.96 | 13.01 | -2.33% | 23,085 | 30,154,613 |
| 2024-07-12 | 13.38 | 13.44 | 13.26 | 13.32 | -0.97% | 25,023 | 33,359,103 |
| 2024-07-11 | 13.06 | 13.48 | 13.06 | 13.45 | +3.7% | 35,389 | 47,247,447 |
| 2024-07-10 | 13.07 | 13.2 | 12.96 | 12.97 | -0.77% | 28,179 | 36,807,007 |
| 2024-07-09 | 13 | 13.15 | 12.66 | 13.07 | +2.03% | 61,860 | 79,972,065 |
| 2024-07-08 | 13.14 | 13.15 | 12.69 | 12.81 | -2.73% | 26,578 | 34,146,622 |
| 2024-07-05 | 12.9 | 13.23 | 12.79 | 13.17 | +1.23% | 25,964 | 33,620,421 |
| 2024-07-04 | 13.13 | 13.32 | 12.91 | 13.01 | -2.03% | 27,270 | 35,644,649 |
| 2024-07-03 | 13.46 | 13.49 | 13.2 | 13.28 | -0.9% | 23,219 | 30,873,366 |
| 2024-07-02 | 13.66 | 13.75 | 13.32 | 13.4 | -1.83% | 30,429 | 41,021,987 |
| 2024-07-01 | 13.21 | 13.68 | 13.13 | 13.65 | +3.02% | 30,041 | 40,450,566 |
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：