股票概览
13.37
+3.24%
+0.42
13.08
开盘价
13.45
最高价
12.92
最低价
30,452
成交量
数据更新至: 2024-07-31
技术指标
13.02
MA5 (5日均线)
12.86
MA10 (10日均线)
12.94
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 | 13.08 | 13.45 | 12.92 | 13.37 | +3.24% | 30,452 | 40,415,018 |
| 2024-07-30 | 12.83 | 13.06 | 12.83 | 12.95 | -0.08% | 16,157 | 20,924,245 |
| 2024-07-29 | 13.02 | 13.08 | 12.84 | 12.96 | -0.23% | 14,230 | 18,446,477 |
| 2024-07-26 | 12.82 | 13 | 12.79 | 12.99 | +1.41% | 28,277 | 36,514,153 |
| 2024-07-25 | 12.46 | 12.93 | 12.42 | 12.81 | +2.81% | 24,787 | 31,511,107 |
| 2024-07-24 | 12.57 | 12.74 | 12.35 | 12.46 | -0.88% | 22,532 | 28,195,936 |
| 2024-07-23 | 12.8 | 12.9 | 12.55 | 12.57 | -2.03% | 20,699 | 26,299,003 |
| 2024-07-22 | 12.94 | 13.01 | 12.78 | 12.83 | -0.85% | 19,222 | 24,714,921 |
| 2024-07-19 | 12.73 | 12.99 | 12.62 | 12.94 | +1.65% | 19,308 | 24,839,835 |
| 2024-07-18 | 12.7 | 12.8 | 12.48 | 12.73 | +0.08% | 27,574 | 34,836,521 |
| 2024-07-17 | 12.93 | 13.03 | 12.71 | 12.72 | -1.62% | 37,317 | 47,761,629 |
| 2024-07-16 | 13.11 | 13.15 | 12.83 | 12.93 | -1.3% | 32,629 | 42,184,337 |
| 2024-07-15 | 13.43 | 13.59 | 12.98 | 13.1 | -1.06% | 34,438 | 45,421,865 |
| 2024-07-12 | 13.27 | 13.34 | 13.14 | 13.24 | -0.23% | 20,238 | 26,768,765 |
| 2024-07-11 | 13.2 | 13.27 | 13.02 | 13.27 | +2.16% | 32,162 | 42,431,568 |
| 2024-07-10 | 12.85 | 13.45 | 12.8 | 12.99 | +0.85% | 35,245 | 46,315,076 |
| 2024-07-09 | 12.8 | 12.95 | 12.58 | 12.88 | +0.86% | 34,275 | 43,812,975 |
| 2024-07-08 | 13.14 | 13.26 | 12.7 | 12.77 | -3.33% | 27,525 | 35,520,649 |
| 2024-07-05 | 13.18 | 13.25 | 12.91 | 13.21 | +0.3% | 16,461 | 21,530,049 |
| 2024-07-04 | 13.18 | 13.38 | 13.14 | 13.17 | -0.15% | 16,906 | 22,346,201 |
| 2024-07-03 | 13.58 | 13.72 | 13.18 | 13.19 | -3.44% | 33,973 | 45,424,483 |
| 2024-07-02 | 13.77 | 13.98 | 13.58 | 13.66 | -0.58% | 22,389 | 30,892,941 |
| 2024-07-01 | 13.65 | 13.8 | 13.46 | 13.74 | +0.66% | 20,975 | 28,594,589 |
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：