股票概览
13.34
+4.71%
+0.6
12.72
开盘价
13.34
最高价
12.67
最低价
168,917
成交量
数据更新至: 2024-07-31
技术指标
12.77
MA5 (5日均线)
12.72
MA10 (10日均线)
13.00
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 | 12.72 | 13.34 | 12.67 | 13.34 | +4.71% | 168,917 | 222,091,731 |
| 2024-07-30 | 12.5 | 12.96 | 12.29 | 12.74 | -0.62% | 171,186 | 215,741,469 |
| 2024-07-29 | 12.55 | 13.04 | 12.5 | 12.82 | +2.31% | 155,822 | 198,864,993 |
| 2024-07-26 | 12.41 | 12.58 | 12.37 | 12.53 | +0.97% | 64,750 | 80,867,972 |
| 2024-07-25 | 12.29 | 12.58 | 12.25 | 12.41 | +0.98% | 85,829 | 106,614,636 |
| 2024-07-24 | 12.45 | 12.57 | 12.2 | 12.29 | -1.68% | 107,425 | 132,969,314 |
| 2024-07-23 | 12.88 | 12.89 | 12.5 | 12.5 | -2.95% | 100,094 | 126,660,406 |
| 2024-07-22 | 12.92 | 13.02 | 12.75 | 12.88 | 0% | 66,522 | 85,612,098 |
| 2024-07-19 | 12.79 | 13 | 12.7 | 12.88 | +0.63% | 78,645 | 101,269,441 |
| 2024-07-18 | 12.97 | 12.97 | 12.6 | 12.8 | -1.92% | 106,856 | 136,176,648 |
| 2024-07-17 | 13.25 | 13.25 | 12.98 | 13.05 | -0.08% | 80,290 | 105,273,069 |
| 2024-07-16 | 12.82 | 13.11 | 12.77 | 13.06 | +1.16% | 77,552 | 100,550,234 |
| 2024-07-15 | 13.3 | 13.35 | 12.86 | 12.91 | -2.79% | 109,316 | 141,796,080 |
| 2024-07-12 | 13.56 | 13.57 | 13.23 | 13.28 | -2.21% | 79,481 | 106,063,932 |
| 2024-07-11 | 13.69 | 13.74 | 13.45 | 13.58 | +1.57% | 91,856 | 124,821,125 |
| 2024-07-10 | 13.38 | 13.68 | 13.26 | 13.37 | -0.15% | 88,891 | 119,840,101 |
| 2024-07-09 | 12.98 | 13.51 | 12.96 | 13.39 | +3% | 112,463 | 149,155,462 |
| 2024-07-08 | 13.59 | 13.59 | 12.92 | 13 | -4.83% | 151,684 | 199,720,284 |
| 2024-07-05 | 13.49 | 13.74 | 13.38 | 13.66 | +0.89% | 87,813 | 119,169,149 |
| 2024-07-04 | 13.99 | 14.14 | 13.48 | 13.54 | -3.29% | 95,049 | 130,347,612 |
| 2024-07-03 | 14.3 | 14.31 | 13.98 | 14 | -2.44% | 73,979 | 104,273,637 |
| 2024-07-02 | 14.26 | 14.54 | 14.19 | 14.35 | +0.63% | 110,255 | 158,158,893 |
| 2024-07-01 | 13.92 | 14.31 | 13.87 | 14.26 | +2.52% | 111,819 | 157,462,338 |
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：