股票概览
12.25
-2.08%
-0.26
12.25
开盘价
12.42
最高价
11.87
最低价
33,080
成交量
数据更新至: 2024-07-31
技术指标
11.40
MA5 (5日均线)
11.02
MA10 (10日均线)
10.89
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 | 12.25 | 12.42 | 11.87 | 12.25 | -2.08% | 33,080 | 40,046,331 |
| 2024-07-30 | 10.9 | 12.99 | 10.72 | 12.51 | +13.21% | 47,085 | 56,406,832 |
| 2024-07-29 | 10.88 | 11.16 | 10.51 | 11.05 | +1.38% | 15,772 | 17,053,096 |
| 2024-07-26 | 10.27 | 10.98 | 10.2 | 10.9 | +6.13% | 12,822 | 13,553,430 |
| 2024-07-25 | 10.28 | 10.5 | 10.1 | 10.27 | -1.15% | 6,941 | 7,132,664 |
| 2024-07-24 | 10.41 | 10.93 | 10.38 | 10.39 | -3.44% | 6,350 | 6,688,412 |
| 2024-07-23 | 10.98 | 11.11 | 10.75 | 10.76 | -2.09% | 8,812 | 9,622,640 |
| 2024-07-22 | 11.3 | 11.3 | 10.9 | 10.99 | +3% | 12,993 | 14,415,907 |
| 2024-07-19 | 10.39 | 10.76 | 10.39 | 10.67 | +2.89% | 4,363 | 4,631,298 |
| 2024-07-18 | 10.46 | 10.52 | 10.18 | 10.37 | -1.05% | 4,248 | 4,377,073 |
| 2024-07-17 | 10.55 | 10.66 | 10.44 | 10.48 | -0.57% | 5,822 | 6,135,940 |
| 2024-07-16 | 10.56 | 10.75 | 10.48 | 10.54 | -0.57% | 5,291 | 5,589,790 |
| 2024-07-15 | 11.02 | 11.22 | 10.52 | 10.6 | -3.28% | 5,239 | 5,598,804 |
| 2024-07-12 | 11.06 | 11.08 | 10.83 | 10.96 | -0.54% | 5,493 | 6,042,368 |
| 2024-07-11 | 10.8 | 11.1 | 10.76 | 11.02 | +3.28% | 5,644 | 6,190,620 |
| 2024-07-10 | 10.51 | 10.93 | 10.41 | 10.67 | -0.65% | 6,296 | 6,754,480 |
| 2024-07-09 | 10.56 | 10.79 | 10.2 | 10.74 | +1.13% | 15,206 | 15,965,933 |
| 2024-07-08 | 11.11 | 11.16 | 10.53 | 10.62 | -4.41% | 6,831 | 7,389,300 |
| 2024-07-05 | 10.93 | 11.18 | 10.65 | 11.11 | +1.93% | 12,455 | 13,626,947 |
| 2024-07-04 | 11.39 | 11.39 | 10.87 | 10.9 | -3.37% | 7,614 | 8,391,697 |
| 2024-07-03 | 11.47 | 11.56 | 11.21 | 11.28 | -1.66% | 5,998 | 6,791,608 |
| 2024-07-02 | 11.39 | 11.77 | 11.39 | 11.47 | +0.26% | 10,911 | 12,621,558 |
| 2024-07-01 | 11.69 | 11.69 | 11.06 | 11.44 | +0.97% | 17,064 | 19,303,837 |
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：