股票概览
13.17
+3.05%
+0.39
12.78
开盘价
13.25
最高价
12.69
最低价
23,064
成交量
数据更新至: 2024-07-31
技术指标
12.80
MA5 (5日均线)
12.88
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 | 12.78 | 13.25 | 12.69 | 13.17 | +3.05% | 23,064 | 30,001,624 |
| 2024-07-30 | 12.64 | 12.91 | 12.56 | 12.78 | +1.11% | 11,089 | 14,149,142 |
| 2024-07-29 | 12.88 | 12.94 | 12.61 | 12.64 | -1.86% | 12,655 | 16,070,537 |
| 2024-07-26 | 12.56 | 12.9 | 12.56 | 12.88 | +2.71% | 16,490 | 21,094,007 |
| 2024-07-25 | 12.37 | 12.68 | 12.23 | 12.54 | +0.72% | 16,124 | 20,030,146 |
| 2024-07-24 | 12.75 | 12.84 | 12.45 | 12.45 | -2.51% | 20,731 | 26,085,255 |
| 2024-07-23 | 13.09 | 13.16 | 12.76 | 12.77 | -2.3% | 14,931 | 19,322,414 |
| 2024-07-22 | 13.25 | 13.26 | 12.99 | 13.07 | -1.13% | 17,994 | 23,530,211 |
| 2024-07-19 | 13.31 | 13.34 | 13.12 | 13.22 | -0.75% | 16,876 | 22,340,287 |
| 2024-07-18 | 13.4 | 13.44 | 13.07 | 13.32 | -0.89% | 18,113 | 23,998,036 |
| 2024-07-17 | 13.75 | 13.76 | 13.43 | 13.44 | -1.9% | 17,348 | 23,461,743 |
| 2024-07-16 | 13.77 | 13.9 | 13.6 | 13.7 | -1.3% | 22,828 | 31,293,463 |
| 2024-07-15 | 13.86 | 14.09 | 13.69 | 13.88 | -1% | 30,691 | 42,496,706 |
| 2024-07-12 | 13.88 | 14.42 | 13.82 | 14.02 | +0.43% | 48,152 | 68,034,785 |
| 2024-07-11 | 13.59 | 14.08 | 13.41 | 13.96 | +5.92% | 50,837 | 69,995,166 |
| 2024-07-10 | 13.06 | 13.24 | 12.88 | 13.18 | +0.69% | 17,333 | 22,749,671 |
| 2024-07-09 | 12.7 | 13.27 | 12.61 | 13.09 | +3.07% | 32,952 | 42,774,810 |
| 2024-07-08 | 12.99 | 13.01 | 12.58 | 12.7 | -2.38% | 13,817 | 17,573,879 |
| 2024-07-05 | 12.73 | 13.07 | 12.65 | 13.01 | +2.2% | 11,542 | 14,839,887 |
| 2024-07-04 | 13.24 | 13.36 | 12.71 | 12.73 | -3.85% | 17,680 | 22,796,238 |
| 2024-07-03 | 13.46 | 13.55 | 13.16 | 13.24 | -1.71% | 13,377 | 17,755,391 |
| 2024-07-02 | 13.27 | 13.56 | 13.23 | 13.47 | +1.51% | 18,791 | 25,231,031 |
| 2024-07-01 | 12.97 | 13.28 | 12.87 | 13.27 | +1.92% | 18,000 | 23,561,635 |
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：