股票概览
13.6
+6.42%
+0.82
12.75
开盘价
13.65
最高价
12.66
最低价
73,103
成交量
数据更新至: 2024-07-31
技术指标
13.19
MA5 (5日均线)
13.33
MA10 (10日均线)
13.41
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 | 12.75 | 13.65 | 12.66 | 13.6 | +6.42% | 73,103 | 97,136,811 |
| 2024-07-30 | 12.85 | 12.92 | 12.67 | 12.78 | -1.24% | 36,021 | 45,935,901 |
| 2024-07-29 | 13.35 | 13.39 | 12.91 | 12.94 | -2.49% | 53,177 | 69,185,364 |
| 2024-07-26 | 13.2 | 13.35 | 13.07 | 13.27 | -0.6% | 63,212 | 83,612,445 |
| 2024-07-25 | 12.88 | 13.75 | 12.85 | 13.35 | +3.25% | 77,588 | 103,938,527 |
| 2024-07-24 | 13.25 | 13.33 | 12.9 | 12.93 | -2.78% | 41,750 | 54,623,468 |
| 2024-07-23 | 13.62 | 13.67 | 13.3 | 13.3 | -2.71% | 30,827 | 41,552,962 |
| 2024-07-22 | 13.86 | 13.98 | 13.59 | 13.67 | -0.8% | 34,143 | 46,976,273 |
| 2024-07-19 | 13.62 | 13.88 | 13.5 | 13.78 | +0.88% | 31,607 | 43,317,953 |
| 2024-07-18 | 13.62 | 13.75 | 13.44 | 13.66 | -0.51% | 26,832 | 36,485,102 |
| 2024-07-17 | 13.75 | 13.9 | 13.67 | 13.73 | +0.29% | 31,373 | 43,203,600 |
| 2024-07-16 | 13.56 | 13.75 | 13.51 | 13.69 | +0.59% | 25,373 | 34,616,058 |
| 2024-07-15 | 13.78 | 13.96 | 13.58 | 13.61 | -1.95% | 28,789 | 39,296,624 |
| 2024-07-12 | 13.8 | 14.04 | 13.77 | 13.88 | +0.8% | 46,397 | 64,483,609 |
| 2024-07-11 | 13.38 | 13.9 | 13.33 | 13.77 | +4.79% | 61,153 | 83,525,178 |
| 2024-07-10 | 13.14 | 13.49 | 12.92 | 13.14 | -0.23% | 38,563 | 51,162,753 |
| 2024-07-09 | 13.15 | 13.28 | 12.91 | 13.17 | +0.08% | 35,860 | 47,036,139 |
| 2024-07-08 | 13.42 | 13.49 | 13.09 | 13.16 | -1.94% | 31,501 | 41,826,271 |
| 2024-07-05 | 13.32 | 13.52 | 13.25 | 13.42 | +0.3% | 21,202 | 28,430,334 |
| 2024-07-04 | 13.73 | 13.9 | 13.31 | 13.38 | -2.55% | 28,665 | 38,727,630 |
| 2024-07-03 | 13.82 | 13.95 | 13.64 | 13.73 | -0.51% | 26,506 | 36,564,902 |
| 2024-07-02 | 14.02 | 14.02 | 13.73 | 13.8 | -1.15% | 28,475 | 39,438,198 |
| 2024-07-01 | 13.66 | 14.05 | 13.66 | 13.96 | +1.82% | 29,675 | 41,207,753 |
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：