股票概览
13.55
+4.47%
+0.58
13.01
开盘价
13.57
最高价
12.95
最低价
148,865
成交量
数据更新至: 2024-07-31
技术指标
13.18
MA5 (5日均线)
13.27
MA10 (10日均线)
13.27
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 | 13.01 | 13.57 | 12.95 | 13.55 | +4.47% | 148,865 | 199,297,293 |
| 2024-07-30 | 13 | 13.11 | 12.92 | 12.97 | -0.23% | 68,497 | 89,076,176 |
| 2024-07-29 | 13.25 | 13.25 | 13 | 13 | -1.52% | 77,593 | 101,495,300 |
| 2024-07-26 | 13.19 | 13.4 | 13.12 | 13.2 | +0.23% | 80,555 | 106,517,328 |
| 2024-07-25 | 12.94 | 13.24 | 12.91 | 13.17 | +1.31% | 67,794 | 88,881,820 |
| 2024-07-24 | 13.16 | 13.2 | 12.97 | 13 | -1.59% | 69,512 | 90,823,388 |
| 2024-07-23 | 13.51 | 13.51 | 13.17 | 13.21 | -2.08% | 64,521 | 85,801,308 |
| 2024-07-22 | 13.56 | 13.62 | 13.4 | 13.49 | -0.88% | 70,313 | 94,920,849 |
| 2024-07-19 | 13.45 | 13.65 | 13.29 | 13.61 | +1.19% | 98,907 | 133,289,338 |
| 2024-07-18 | 13.35 | 13.49 | 13.25 | 13.45 | +0.52% | 83,240 | 111,535,973 |
| 2024-07-17 | 13.13 | 13.48 | 13.03 | 13.38 | +1.98% | 98,194 | 130,500,753 |
| 2024-07-16 | 13.15 | 13.2 | 13.08 | 13.12 | -0.23% | 55,709 | 73,102,038 |
| 2024-07-15 | 13.31 | 13.35 | 13.12 | 13.15 | -1.35% | 59,723 | 78,697,833 |
| 2024-07-12 | 13.46 | 13.53 | 13.26 | 13.33 | -1.26% | 80,251 | 107,141,288 |
| 2024-07-11 | 13.18 | 13.5 | 13.1 | 13.5 | +4.09% | 141,064 | 187,972,902 |
| 2024-07-10 | 13.09 | 13.33 | 12.92 | 12.97 | -1.29% | 106,293 | 139,057,720 |
| 2024-07-09 | 13.14 | 13.27 | 13.03 | 13.14 | 0% | 96,002 | 126,398,713 |
| 2024-07-08 | 13.5 | 13.53 | 13.1 | 13.14 | -2.81% | 79,125 | 104,944,453 |
| 2024-07-05 | 13.45 | 13.66 | 13.34 | 13.52 | +0.67% | 70,268 | 94,858,304 |
| 2024-07-04 | 13.65 | 13.75 | 13.35 | 13.43 | -1.76% | 73,493 | 98,846,379 |
| 2024-07-03 | 13.76 | 13.9 | 13.61 | 13.67 | -0.73% | 61,447 | 84,500,445 |
| 2024-07-02 | 13.77 | 13.95 | 13.71 | 13.77 | -0.15% | 58,997 | 81,530,142 |
| 2024-07-01 | 13.62 | 13.82 | 13.37 | 13.79 | +1.77% | 78,624 | 106,891,066 |
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：