股票概览
12.97
+4.18%
+0.52
12.45
开盘价
12.99
最高价
12.3
最低价
16,581
成交量
数据更新至: 2024-07-31
技术指标
12.52
MA5 (5日均线)
12.55
MA10 (10日均线)
12.42
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 | 12.45 | 12.99 | 12.3 | 12.97 | +4.18% | 16,581 | 21,186,366 |
| 2024-07-30 | 12.41 | 12.59 | 12.26 | 12.45 | -0.24% | 10,834 | 13,441,527 |
| 2024-07-29 | 12.58 | 12.75 | 12.38 | 12.48 | -0.32% | 11,603 | 14,599,707 |
| 2024-07-26 | 12.29 | 12.53 | 12.15 | 12.52 | +2.88% | 12,029 | 14,915,657 |
| 2024-07-25 | 12.11 | 12.36 | 11.94 | 12.17 | -0.08% | 12,448 | 15,098,338 |
| 2024-07-24 | 12.59 | 12.87 | 12.17 | 12.18 | -3.18% | 18,470 | 23,014,038 |
| 2024-07-23 | 13 | 13.5 | 12.57 | 12.58 | -2.86% | 28,948 | 37,878,689 |
| 2024-07-22 | 12.89 | 13.2 | 12.7 | 12.95 | +0.78% | 31,767 | 40,884,930 |
| 2024-07-19 | 12.29 | 13.15 | 12.19 | 12.85 | +3.88% | 40,003 | 51,041,074 |
| 2024-07-18 | 12 | 12.45 | 11.75 | 12.37 | +3.08% | 33,073 | 40,235,666 |
| 2024-07-17 | 12.33 | 12.33 | 12 | 12 | -2.68% | 13,000 | 15,741,683 |
| 2024-07-16 | 12.01 | 12.53 | 12.01 | 12.33 | -0.64% | 13,929 | 17,156,617 |
| 2024-07-15 | 12.59 | 12.72 | 12.31 | 12.41 | -2.36% | 14,346 | 17,848,194 |
| 2024-07-12 | 12.49 | 12.9 | 12.49 | 12.71 | -0.24% | 16,381 | 20,861,142 |
| 2024-07-11 | 12.16 | 12.78 | 12.16 | 12.74 | +5.29% | 18,468 | 23,215,425 |
| 2024-07-10 | 12.12 | 12.35 | 12.01 | 12.1 | -0.9% | 11,739 | 14,285,543 |
| 2024-07-09 | 11.88 | 12.34 | 11.71 | 12.21 | +2.78% | 17,345 | 20,869,071 |
| 2024-07-08 | 12.34 | 12.52 | 11.8 | 11.88 | -3.73% | 14,946 | 18,054,265 |
| 2024-07-05 | 12.2 | 12.43 | 11.91 | 12.34 | +1.15% | 17,858 | 21,796,746 |
| 2024-07-04 | 12.95 | 12.95 | 12.1 | 12.2 | -5.21% | 27,037 | 33,608,252 |
| 2024-07-03 | 13.05 | 13.18 | 12.76 | 12.87 | -0.85% | 19,429 | 25,152,382 |
| 2024-07-02 | 13.15 | 13.32 | 12.87 | 12.98 | -1.29% | 13,260 | 17,329,643 |
| 2024-07-01 | 13.4 | 13.52 | 12.84 | 13.15 | -1.87% | 21,320 | 27,938,258 |
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：