股票概览
13.76
+2.3%
+0.31
13.47
开盘价
13.76
最高价
13.36
最低价
7,979
成交量
数据更新至: 2024-07-31
技术指标
13.44
MA5 (5日均线)
13.32
MA10 (10日均线)
13.46
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 | 13.47 | 13.76 | 13.36 | 13.76 | +2.3% | 7,979 | 10,885,450 |
| 2024-07-30 | 13.4 | 13.53 | 13.32 | 13.45 | +0.37% | 4,385 | 5,891,222 |
| 2024-07-29 | 13.43 | 13.48 | 13.2 | 13.4 | +0.3% | 4,687 | 6,266,040 |
| 2024-07-26 | 13.26 | 13.5 | 13.26 | 13.36 | +0.83% | 4,856 | 6,495,819 |
| 2024-07-25 | 13 | 13.45 | 12.89 | 13.25 | +1.84% | 6,061 | 8,020,963 |
| 2024-07-24 | 13.15 | 13.19 | 12.9 | 13.01 | -0.99% | 5,631 | 7,323,211 |
| 2024-07-23 | 13.27 | 13.54 | 13.13 | 13.14 | -1.28% | 7,426 | 9,895,495 |
| 2024-07-22 | 13.12 | 13.38 | 13.12 | 13.31 | +0.53% | 4,724 | 6,272,474 |
| 2024-07-19 | 13.26 | 13.46 | 12.98 | 13.24 | -0.08% | 6,107 | 8,089,647 |
| 2024-07-18 | 13.23 | 13.37 | 12.9 | 13.25 | -0.67% | 6,061 | 7,932,188 |
| 2024-07-17 | 13.51 | 13.54 | 13.22 | 13.34 | -0.89% | 4,230 | 5,639,238 |
| 2024-07-16 | 13.54 | 13.63 | 13.29 | 13.46 | -0.59% | 7,757 | 10,416,612 |
| 2024-07-15 | 13.76 | 13.92 | 13.31 | 13.54 | -1.88% | 8,480 | 11,443,106 |
| 2024-07-12 | 13.91 | 14.17 | 13.69 | 13.8 | -0.22% | 5,697 | 7,915,261 |
| 2024-07-11 | 13.55 | 13.85 | 13.52 | 13.83 | +3.67% | 8,333 | 11,433,925 |
| 2024-07-10 | 13.5 | 13.75 | 13.34 | 13.34 | -2.06% | 5,700 | 7,692,556 |
| 2024-07-09 | 13.33 | 13.72 | 13.11 | 13.62 | +0.89% | 7,848 | 10,550,311 |
| 2024-07-08 | 13.85 | 14.06 | 13.44 | 13.5 | -3.02% | 7,388 | 10,044,173 |
| 2024-07-05 | 13.7 | 14.03 | 13.44 | 13.92 | +1.61% | 5,735 | 7,899,715 |
| 2024-07-04 | 14.14 | 14.28 | 13.62 | 13.7 | -3.11% | 6,908 | 9,577,331 |
| 2024-07-03 | 14.44 | 14.44 | 14.1 | 14.14 | -1.05% | 6,012 | 8,536,646 |
| 2024-07-02 | 14.22 | 14.44 | 14.15 | 14.29 | +0.56% | 6,393 | 9,151,943 |
| 2024-07-01 | 14.1 | 14.26 | 13.9 | 14.21 | +1% | 6,380 | 8,999,540 |
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：