股票概览
13.49
+3.21%
+0.42
13.1
开盘价
13.54
最高价
13.05
最低价
149,086
成交量
数据更新至: 2024-07-31
技术指标
13.13
MA5 (5日均线)
13.10
MA10 (10日均线)
13.13
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 | 13.1 | 13.54 | 13.05 | 13.49 | +3.21% | 149,086 | 199,277,710 |
| 2024-07-30 | 13.06 | 13.12 | 13 | 13.07 | +0.08% | 41,214 | 53,874,882 |
| 2024-07-29 | 13.1 | 13.17 | 13.05 | 13.06 | -0.23% | 51,312 | 67,215,592 |
| 2024-07-26 | 12.92 | 13.13 | 12.91 | 13.09 | +1.32% | 51,595 | 67,370,571 |
| 2024-07-25 | 12.85 | 13.01 | 12.84 | 12.92 | +0.16% | 48,007 | 62,093,062 |
| 2024-07-24 | 12.93 | 12.98 | 12.83 | 12.9 | -0.23% | 41,860 | 54,020,460 |
| 2024-07-23 | 13.17 | 13.18 | 12.93 | 12.93 | -1.67% | 53,513 | 69,935,856 |
| 2024-07-22 | 13.22 | 13.27 | 13.11 | 13.15 | -0.23% | 49,375 | 65,098,580 |
| 2024-07-19 | 13.13 | 13.21 | 13.08 | 13.18 | -0.15% | 50,130 | 65,929,715 |
| 2024-07-18 | 13.1 | 13.21 | 13.01 | 13.2 | +0.23% | 60,251 | 79,069,094 |
| 2024-07-17 | 13.05 | 13.18 | 13.05 | 13.17 | +0.69% | 44,474 | 58,398,429 |
| 2024-07-16 | 13.06 | 13.18 | 13.03 | 13.08 | +0.15% | 37,426 | 48,984,225 |
| 2024-07-15 | 13.13 | 13.13 | 13 | 13.06 | -0.61% | 43,468 | 56,798,033 |
| 2024-07-12 | 13.02 | 13.17 | 13.02 | 13.14 | +0.31% | 39,440 | 51,775,511 |
| 2024-07-11 | 13 | 13.14 | 12.94 | 13.1 | +2.02% | 65,864 | 86,055,410 |
| 2024-07-10 | 12.8 | 13.02 | 12.78 | 12.84 | +0.08% | 53,808 | 69,466,701 |
| 2024-07-09 | 12.78 | 12.89 | 12.59 | 12.83 | -3.32% | 84,044 | 107,005,401 |
| 2024-07-08 | 13.62 | 13.65 | 13.22 | 13.27 | -2.64% | 87,395 | 116,880,798 |
| 2024-07-05 | 13.49 | 13.64 | 13.42 | 13.63 | +1.26% | 51,187 | 69,371,684 |
| 2024-07-04 | 13.67 | 13.7 | 13.42 | 13.46 | -1.39% | 50,072 | 67,621,154 |
| 2024-07-03 | 13.68 | 13.77 | 13.63 | 13.65 | -0.15% | 48,529 | 66,492,241 |
| 2024-07-02 | 13.61 | 13.79 | 13.6 | 13.67 | +0.81% | 65,063 | 88,987,836 |
| 2024-07-01 | 13.4 | 13.63 | 13.36 | 13.56 | +1.19% | 59,339 | 80,186,248 |
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：