股票概览
12.77
+9.61%
+1.12
11.73
开盘价
12.97
最高价
11.42
最低价
19,222
成交量
数据更新至: 2024-07-31
技术指标
11.88
MA5 (5日均线)
12.06
MA10 (10日均线)
12.25
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 | 11.73 | 12.97 | 11.42 | 12.77 | +9.61% | 19,222 | 23,870,035 |
| 2024-07-30 | 11.72 | 11.74 | 11.41 | 11.65 | -0.77% | 8,562 | 9,927,829 |
| 2024-07-29 | 12.1 | 12.13 | 11.55 | 11.74 | -1.01% | 9,990 | 11,719,883 |
| 2024-07-26 | 11.54 | 12.1 | 11.43 | 11.86 | +4.31% | 13,070 | 15,402,866 |
| 2024-07-25 | 11.16 | 11.63 | 11 | 11.37 | +1.88% | 16,382 | 18,652,031 |
| 2024-07-24 | 11.68 | 11.75 | 11.07 | 11.16 | -5.02% | 20,314 | 23,032,090 |
| 2024-07-23 | 12.63 | 12.82 | 11.6 | 11.75 | -7.48% | 23,869 | 28,821,165 |
| 2024-07-22 | 12.86 | 13.21 | 12.52 | 12.7 | -1.47% | 11,440 | 14,670,394 |
| 2024-07-19 | 12.61 | 12.99 | 12.25 | 12.89 | +1.58% | 7,567 | 9,693,673 |
| 2024-07-18 | 12.79 | 12.97 | 12.5 | 12.69 | -2.01% | 14,213 | 18,002,985 |
| 2024-07-17 | 12.96 | 13.23 | 12.5 | 12.95 | -0.69% | 15,836 | 20,444,814 |
| 2024-07-16 | 12.51 | 13.26 | 12.04 | 13.04 | +9.03% | 31,466 | 39,859,849 |
| 2024-07-15 | 12.35 | 12.53 | 11.88 | 11.96 | -3.86% | 10,395 | 12,533,231 |
| 2024-07-12 | 12.71 | 12.92 | 12.3 | 12.44 | -1.82% | 13,215 | 16,523,622 |
| 2024-07-11 | 12.09 | 12.75 | 12.09 | 12.67 | +7.01% | 14,091 | 17,578,495 |
| 2024-07-10 | 12.4 | 12.51 | 11.84 | 11.84 | -4.9% | 10,461 | 12,704,157 |
| 2024-07-09 | 12.09 | 12.67 | 11.56 | 12.45 | +2.38% | 21,940 | 26,382,134 |
| 2024-07-08 | 12.69 | 12.69 | 11.97 | 12.16 | -2.33% | 12,971 | 15,879,633 |
| 2024-07-05 | 12.55 | 12.82 | 12.16 | 12.45 | -0.24% | 11,488 | 14,320,793 |
| 2024-07-04 | 13.17 | 13.17 | 12.44 | 12.48 | -3.85% | 12,960 | 16,438,008 |
| 2024-07-03 | 13.1 | 13.18 | 12.93 | 12.98 | -0.92% | 6,525 | 8,493,439 |
| 2024-07-02 | 13.38 | 13.38 | 12.9 | 13.1 | -2.17% | 12,087 | 15,890,565 |
| 2024-07-01 | 13.69 | 13.79 | 13.06 | 13.39 | -2.12% | 10,617 | 14,132,749 |
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：