股票概览
12.15
+1.08%
+0.13
12.02
开盘价
12.18
最高价
11.92
最低价
2,548
成交量
数据更新至: 2024-07-31
技术指标
11.86
MA5 (5日均线)
11.67
MA10 (10日均线)
11.63
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 | 12.02 | 12.18 | 11.92 | 12.15 | +1.08% | 2,548 | 3,081,140 |
| 2024-07-30 | 11.83 | 12.04 | 11.75 | 12.02 | +2.91% | 2,887 | 3,454,429 |
| 2024-07-29 | 11.77 | 11.84 | 11.63 | 11.68 | -1.77% | 1,804 | 2,117,350 |
| 2024-07-26 | 11.59 | 11.95 | 11.59 | 11.89 | +2.68% | 1,811 | 2,147,889 |
| 2024-07-25 | 11.33 | 11.83 | 11.33 | 11.58 | +1.05% | 2,633 | 3,052,807 |
| 2024-07-24 | 11.48 | 11.65 | 11.43 | 11.46 | -2.22% | 1,832 | 2,112,825 |
| 2024-07-23 | 11.64 | 12.03 | 11.59 | 11.72 | +0.69% | 4,510 | 5,337,668 |
| 2024-07-22 | 11.35 | 11.75 | 11.35 | 11.64 | +2.28% | 3,399 | 3,945,162 |
| 2024-07-19 | 11.21 | 11.47 | 11.01 | 11.38 | +1.52% | 2,040 | 2,311,320 |
| 2024-07-18 | 11.21 | 11.35 | 11.03 | 11.21 | +0.18% | 2,687 | 2,998,538 |
| 2024-07-17 | 11.4 | 11.44 | 11.19 | 11.19 | -1.67% | 1,754 | 1,977,768 |
| 2024-07-16 | 11.4 | 11.52 | 11.21 | 11.38 | -0.52% | 1,470 | 1,664,723 |
| 2024-07-15 | 11.86 | 11.94 | 11.38 | 11.44 | -2.56% | 1,925 | 2,232,757 |
| 2024-07-12 | 11.77 | 12.03 | 11.67 | 11.74 | +0.09% | 2,322 | 2,747,290 |
| 2024-07-11 | 11.6 | 11.75 | 11.51 | 11.73 | +2.8% | 2,041 | 2,384,828 |
| 2024-07-10 | 11.79 | 11.8 | 11.25 | 11.41 | -2.65% | 3,439 | 3,954,826 |
| 2024-07-09 | 11.6 | 11.75 | 11.21 | 11.72 | +2.72% | 1,940 | 2,233,341 |
| 2024-07-08 | 11.74 | 12.07 | 11.4 | 11.41 | -5% | 1,571 | 1,829,341 |
| 2024-07-05 | 12.24 | 12.24 | 11.54 | 12.01 | +1.18% | 2,467 | 2,937,913 |
| 2024-07-04 | 12.19 | 12.3 | 11.58 | 11.87 | -2.3% | 2,906 | 3,461,504 |
| 2024-07-03 | 12.26 | 12.26 | 12.05 | 12.15 | 0% | 2,738 | 3,334,881 |
| 2024-07-02 | 12.01 | 12.29 | 11.89 | 12.15 | +1.59% | 2,303 | 2,799,759 |
| 2024-07-01 | 12.08 | 12.2 | 11.67 | 11.96 | -0.25% | 3,082 | 3,661,024 |
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：