股票概览
12.38
+4.03%
+0.48
11.92
开盘价
12.43
最高价
11.92
最低价
23,345
成交量
数据更新至: 2024-07-31
技术指标
11.92
MA5 (5日均线)
12.00
MA10 (10日均线)
12.33
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 | 11.92 | 12.43 | 11.92 | 12.38 | +4.03% | 23,345 | 28,602,166 |
| 2024-07-30 | 11.81 | 12.01 | 11.76 | 11.9 | +0.08% | 13,458 | 16,013,390 |
| 2024-07-29 | 11.9 | 11.98 | 11.72 | 11.89 | +0.17% | 12,713 | 15,106,339 |
| 2024-07-26 | 11.55 | 11.89 | 11.53 | 11.87 | +2.5% | 16,522 | 19,517,171 |
| 2024-07-25 | 11.64 | 11.79 | 11.34 | 11.58 | -0.86% | 20,814 | 23,958,612 |
| 2024-07-24 | 11.96 | 12.13 | 11.6 | 11.68 | -2.26% | 24,503 | 28,969,673 |
| 2024-07-23 | 12.35 | 12.41 | 11.92 | 11.95 | -2.92% | 16,375 | 19,938,518 |
| 2024-07-22 | 12.28 | 12.41 | 12.23 | 12.31 | +0.24% | 18,069 | 22,261,198 |
| 2024-07-19 | 12.06 | 12.39 | 12 | 12.28 | +1.15% | 19,850 | 24,374,673 |
| 2024-07-18 | 12.19 | 12.21 | 11.74 | 12.14 | -1.14% | 24,923 | 29,863,401 |
| 2024-07-17 | 12.55 | 12.64 | 12.28 | 12.28 | -2.15% | 21,902 | 27,173,844 |
| 2024-07-16 | 12.5 | 12.67 | 12.38 | 12.55 | -0.24% | 22,996 | 28,759,386 |
| 2024-07-15 | 13.06 | 13.06 | 12.53 | 12.58 | -3.23% | 22,786 | 28,885,026 |
| 2024-07-12 | 12.94 | 13.1 | 12.89 | 13 | -0.46% | 25,876 | 33,587,109 |
| 2024-07-11 | 12.76 | 13.1 | 12.7 | 13.06 | +3.9% | 44,966 | 58,059,473 |
| 2024-07-10 | 12.66 | 12.84 | 12.55 | 12.57 | -1.8% | 32,853 | 41,717,788 |
| 2024-07-09 | 12.25 | 12.81 | 12.16 | 12.8 | +3.81% | 45,601 | 57,301,611 |
| 2024-07-08 | 12.43 | 12.57 | 12.23 | 12.33 | -1.83% | 29,224 | 36,111,358 |
| 2024-07-05 | 12.7 | 12.77 | 12.33 | 12.56 | -2.71% | 46,872 | 58,575,128 |
| 2024-07-04 | 12.72 | 13.15 | 12.53 | 12.91 | +0.55% | 56,030 | 71,942,341 |
| 2024-07-03 | 13.19 | 13.29 | 12.8 | 12.84 | +0.86% | 65,929 | 85,832,612 |
| 2024-07-02 | 12.58 | 12.82 | 12.52 | 12.73 | +0.47% | 32,875 | 41,784,919 |
| 2024-07-01 | 12.91 | 12.95 | 12.31 | 12.67 | -2.54% | 49,816 | 62,469,299 |
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：