股票概览
12.84
+7%
+0.84
12.03
开盘价
12.85
最高价
11.95
最低价
47,190
成交量
数据更新至: 2024-07-31
技术指标
12.22
MA5 (5日均线)
12.92
MA10 (10日均线)
13.25
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 | 12.03 | 12.85 | 11.95 | 12.84 | +7% | 47,190 | 59,062,957 |
| 2024-07-30 | 12.06 | 12.08 | 11.87 | 12 | +0.67% | 23,812 | 28,497,090 |
| 2024-07-29 | 12.08 | 12.12 | 11.86 | 11.92 | -1.16% | 31,898 | 38,192,008 |
| 2024-07-26 | 12.39 | 12.39 | 11.98 | 12.06 | -1.95% | 48,198 | 58,612,486 |
| 2024-07-25 | 13.08 | 13.08 | 12.28 | 12.3 | -5.75% | 57,133 | 71,344,496 |
| 2024-07-24 | 13.42 | 13.54 | 13.03 | 13.05 | -3.33% | 16,377 | 21,528,192 |
| 2024-07-23 | 14.08 | 14.14 | 13.44 | 13.5 | -3.91% | 13,515 | 18,538,524 |
| 2024-07-22 | 13.93 | 14.22 | 13.81 | 14.05 | +0.93% | 13,605 | 19,121,385 |
| 2024-07-19 | 13.59 | 14 | 13.48 | 13.92 | +2.35% | 13,579 | 18,756,742 |
| 2024-07-18 | 13.58 | 13.65 | 13.19 | 13.6 | +0.15% | 11,662 | 15,689,053 |
| 2024-07-17 | 13.36 | 13.65 | 13.26 | 13.58 | +1.88% | 16,212 | 21,887,791 |
| 2024-07-16 | 13.56 | 13.56 | 13.28 | 13.33 | -1.33% | 11,770 | 15,733,182 |
| 2024-07-15 | 13.69 | 13.81 | 13.4 | 13.51 | -2.1% | 15,491 | 20,932,486 |
| 2024-07-12 | 13.83 | 14.08 | 13.71 | 13.8 | -0.29% | 13,228 | 18,307,118 |
| 2024-07-11 | 13.49 | 13.91 | 13.35 | 13.84 | +3.83% | 19,871 | 27,304,756 |
| 2024-07-10 | 13.31 | 13.78 | 13.23 | 13.33 | +0.15% | 15,071 | 20,370,092 |
| 2024-07-09 | 13.47 | 13.55 | 13.03 | 13.31 | -1.04% | 14,635 | 19,433,624 |
| 2024-07-08 | 14.04 | 14.1 | 13.33 | 13.45 | -4.81% | 19,374 | 26,271,689 |
| 2024-07-05 | 13.37 | 14.21 | 13.01 | 14.13 | +5.13% | 28,510 | 39,122,495 |
| 2024-07-04 | 14.16 | 14.18 | 13.34 | 13.44 | -3.72% | 17,392 | 23,706,750 |
| 2024-07-03 | 14.1 | 14.17 | 13.96 | 13.96 | -1.34% | 15,903 | 22,345,349 |
| 2024-07-02 | 14.27 | 14.37 | 14.1 | 14.15 | -1.12% | 12,589 | 17,920,458 |
| 2024-07-01 | 14.1 | 14.39 | 13.94 | 14.31 | +0.92% | 17,067 | 24,207,587 |
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：