股票概览
13.1
+3.15%
+0.4
12.7
开盘价
13.19
最高价
12.69
最低价
23,990
成交量
数据更新至: 2024-07-31
技术指标
12.90
MA5 (5日均线)
12.84
MA10 (10日均线)
13.07
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 | 12.7 | 13.19 | 12.69 | 13.1 | +3.15% | 23,990 | 31,143,379 |
| 2024-07-30 | 12.71 | 12.8 | 12.6 | 12.7 | -1.01% | 11,302 | 14,356,164 |
| 2024-07-29 | 12.79 | 12.86 | 12.66 | 12.83 | -0.16% | 13,487 | 17,226,974 |
| 2024-07-26 | 12.8 | 12.95 | 12.76 | 12.85 | -1.15% | 21,074 | 27,060,910 |
| 2024-07-25 | 13.5 | 13.5 | 12.97 | 13 | +2.36% | 34,674 | 45,715,257 |
| 2024-07-24 | 12.73 | 12.98 | 12.59 | 12.7 | -0.86% | 11,571 | 14,719,086 |
| 2024-07-23 | 12.91 | 13.24 | 12.77 | 12.81 | -0.08% | 18,931 | 24,645,801 |
| 2024-07-22 | 12.72 | 12.88 | 12.53 | 12.82 | +0.63% | 13,552 | 17,256,010 |
| 2024-07-19 | 12.74 | 12.83 | 12.46 | 12.74 | -1.09% | 15,443 | 19,527,223 |
| 2024-07-18 | 12.66 | 13.08 | 12.66 | 12.88 | +0.94% | 16,509 | 21,261,181 |
| 2024-07-17 | 12.94 | 12.94 | 12.56 | 12.76 | 0% | 13,130 | 16,670,889 |
| 2024-07-16 | 12.95 | 13.04 | 12.55 | 12.76 | -1.47% | 19,889 | 25,476,701 |
| 2024-07-15 | 13.47 | 13.49 | 12.91 | 12.95 | -3.5% | 17,055 | 22,384,047 |
| 2024-07-12 | 13.6 | 13.74 | 13.36 | 13.42 | -1.83% | 12,978 | 17,518,549 |
| 2024-07-11 | 13.4 | 13.75 | 13.35 | 13.67 | +3.64% | 19,763 | 26,865,151 |
| 2024-07-10 | 13.1 | 13.29 | 13.1 | 13.19 | -0.75% | 10,404 | 13,704,371 |
| 2024-07-09 | 13.15 | 13.33 | 12.78 | 13.29 | +0.68% | 19,195 | 25,154,538 |
| 2024-07-08 | 14 | 14 | 13.15 | 13.2 | -5.58% | 19,619 | 26,361,185 |
| 2024-07-05 | 13.85 | 13.98 | 13.65 | 13.98 | +1.53% | 14,766 | 20,410,651 |
| 2024-07-04 | 13.95 | 14.03 | 13.67 | 13.77 | -1.08% | 13,246 | 18,295,836 |
| 2024-07-03 | 13.83 | 14.1 | 13.83 | 13.92 | -0.07% | 13,094 | 18,275,191 |
| 2024-07-02 | 14.2 | 14.26 | 13.85 | 13.93 | -0.92% | 15,494 | 21,703,141 |
| 2024-07-01 | 14.03 | 14.13 | 13.95 | 14.06 | +1.01% | 16,249 | 22,790,613 |
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：