股票概览
13.89
+3.66%
+0.49
13.33
开盘价
13.9
最高价
13.33
最低价
7,030
成交量
数据更新至: 2024-07-31
技术指标
13.41
MA5 (5日均线)
13.39
MA10 (10日均线)
13.62
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 | 13.33 | 13.9 | 13.33 | 13.89 | +3.66% | 7,030 | 9,663,810 |
| 2024-07-30 | 13.28 | 13.42 | 13.21 | 13.4 | +0.98% | 3,593 | 4,784,665 |
| 2024-07-29 | 13.28 | 13.38 | 13.2 | 13.27 | -0.08% | 2,768 | 3,672,216 |
| 2024-07-26 | 13.23 | 13.44 | 13.19 | 13.28 | +0.45% | 3,937 | 5,240,229 |
| 2024-07-25 | 13.02 | 13.38 | 12.96 | 13.22 | +1.15% | 5,176 | 6,842,548 |
| 2024-07-24 | 13.33 | 13.33 | 13 | 13.07 | -0.83% | 4,763 | 6,235,817 |
| 2024-07-23 | 13.48 | 13.59 | 13.14 | 13.18 | -2.08% | 3,854 | 5,145,347 |
| 2024-07-22 | 13.57 | 13.59 | 13.36 | 13.46 | -0.52% | 3,534 | 4,766,313 |
| 2024-07-19 | 13.55 | 13.58 | 13.26 | 13.53 | -0.15% | 5,589 | 7,502,975 |
| 2024-07-18 | 13.74 | 13.74 | 13.28 | 13.55 | +0.07% | 4,471 | 6,005,042 |
| 2024-07-17 | 13.49 | 13.64 | 13.25 | 13.54 | +0.89% | 4,711 | 6,371,464 |
| 2024-07-16 | 13.59 | 13.69 | 13.3 | 13.42 | -1.25% | 7,333 | 9,846,255 |
| 2024-07-15 | 14.01 | 14.06 | 13.49 | 13.59 | -3.07% | 7,466 | 10,237,059 |
| 2024-07-12 | 14.09 | 14.12 | 13.91 | 14.02 | +0.07% | 3,730 | 5,232,851 |
| 2024-07-11 | 13.86 | 14.09 | 13.81 | 14.01 | +2.19% | 5,750 | 8,039,213 |
| 2024-07-10 | 13.57 | 13.95 | 13.2 | 13.71 | -1.08% | 8,727 | 11,914,772 |
| 2024-07-09 | 14.12 | 14.12 | 13.52 | 13.86 | -0.36% | 7,221 | 9,939,043 |
| 2024-07-08 | 14.37 | 14.39 | 13.88 | 13.91 | -3.54% | 5,256 | 7,394,503 |
| 2024-07-05 | 14.14 | 14.44 | 14.06 | 14.42 | +1.84% | 3,568 | 5,082,450 |
| 2024-07-04 | 14.61 | 14.73 | 14.11 | 14.16 | -3.28% | 6,615 | 9,481,253 |
| 2024-07-03 | 14.74 | 14.88 | 14.63 | 14.64 | -0.68% | 4,190 | 6,181,860 |
| 2024-07-02 | 14.44 | 14.84 | 14.42 | 14.74 | +1.17% | 3,875 | 5,696,712 |
| 2024-07-01 | 14.41 | 14.57 | 14.26 | 14.57 | +1.39% | 4,855 | 7,011,812 |
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：