股票概览
12.52
+3.3%
+0.4
12.13
开盘价
12.56
最高价
12.09
最低价
16,032
成交量
数据更新至: 2024-07-31
技术指标
12.12
MA5 (5日均线)
12.20
MA10 (10日均线)
12.21
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 | 12.13 | 12.56 | 12.09 | 12.52 | +3.3% | 16,032 | 19,927,483 |
| 2024-07-30 | 11.82 | 12.22 | 11.72 | 12.12 | +2.54% | 12,086 | 14,517,742 |
| 2024-07-29 | 12.2 | 12.2 | 11.8 | 11.82 | -2.8% | 13,510 | 16,154,134 |
| 2024-07-26 | 12.1 | 12.2 | 11.94 | 12.16 | +1.5% | 10,283 | 12,416,831 |
| 2024-07-25 | 11.88 | 12.22 | 11.73 | 11.98 | +0.76% | 15,803 | 18,954,988 |
| 2024-07-24 | 12.16 | 12.16 | 11.85 | 11.89 | -2.3% | 8,219 | 9,837,456 |
| 2024-07-23 | 12.36 | 12.49 | 12.15 | 12.17 | -2.01% | 11,631 | 14,284,248 |
| 2024-07-22 | 12.39 | 12.52 | 12.19 | 12.42 | -0.56% | 16,233 | 19,988,765 |
| 2024-07-19 | 12.19 | 12.56 | 12.18 | 12.49 | +0.48% | 14,445 | 17,990,848 |
| 2024-07-18 | 12.32 | 12.46 | 12.01 | 12.43 | +0.08% | 13,179 | 16,223,544 |
| 2024-07-17 | 12.18 | 12.48 | 12.02 | 12.42 | +2.99% | 17,635 | 21,680,140 |
| 2024-07-16 | 11.82 | 12.06 | 11.8 | 12.06 | +1.26% | 7,332 | 8,747,720 |
| 2024-07-15 | 12.19 | 12.29 | 11.84 | 11.91 | -2.3% | 7,231 | 8,637,255 |
| 2024-07-12 | 12.42 | 12.53 | 12.15 | 12.19 | -1.3% | 9,985 | 12,274,790 |
| 2024-07-11 | 12.18 | 12.55 | 12.18 | 12.35 | +3.09% | 14,794 | 18,291,832 |
| 2024-07-10 | 12.19 | 12.29 | 11.86 | 11.98 | -1.64% | 9,350 | 11,328,706 |
| 2024-07-09 | 12.08 | 12.28 | 11.68 | 12.18 | +0.66% | 17,430 | 20,884,012 |
| 2024-07-08 | 12.42 | 12.46 | 12.06 | 12.1 | -3.43% | 10,784 | 13,100,912 |
| 2024-07-05 | 12.5 | 12.53 | 12.17 | 12.53 | +0.48% | 9,840 | 12,180,086 |
| 2024-07-04 | 12.86 | 12.9 | 12.39 | 12.47 | -2.81% | 14,653 | 18,373,834 |
| 2024-07-03 | 12.98 | 13.01 | 12.72 | 12.83 | -0.47% | 8,919 | 11,491,197 |
| 2024-07-02 | 13.17 | 13.17 | 12.76 | 12.89 | -0.31% | 11,117 | 14,348,352 |
| 2024-07-01 | 13.15 | 13.22 | 12.85 | 12.93 | -1.3% | 12,499 | 16,234,940 |
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：