股票概览
13.06
+4.23%
+0.53
12.53
开盘价
13.08
最高价
12.51
最低价
167,899
成交量
数据更新至: 2024-07-31
技术指标
12.58
MA5 (5日均线)
12.64
MA10 (10日均线)
12.83
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 | 12.53 | 13.08 | 12.51 | 13.06 | +4.23% | 167,899 | 216,603,645 |
| 2024-07-30 | 12.46 | 12.66 | 12.33 | 12.53 | +0.16% | 88,739 | 111,038,603 |
| 2024-07-29 | 12.46 | 12.59 | 12.28 | 12.51 | +0.48% | 94,694 | 118,179,197 |
| 2024-07-26 | 12.47 | 12.65 | 12.37 | 12.45 | +0.73% | 83,684 | 104,262,667 |
| 2024-07-25 | 12.3 | 12.61 | 12.3 | 12.36 | -0.24% | 67,666 | 84,108,920 |
| 2024-07-24 | 12.52 | 12.77 | 12.38 | 12.39 | -2.29% | 84,353 | 105,764,924 |
| 2024-07-23 | 12.94 | 13.04 | 12.65 | 12.68 | -2.39% | 91,666 | 117,793,101 |
| 2024-07-22 | 13.09 | 13.14 | 12.87 | 12.99 | +1.64% | 115,906 | 150,777,897 |
| 2024-07-19 | 12.66 | 13.01 | 12.56 | 12.78 | +0.95% | 103,033 | 132,338,525 |
| 2024-07-18 | 12.72 | 12.77 | 12.28 | 12.66 | -1.56% | 134,681 | 168,338,542 |
| 2024-07-17 | 13.01 | 13.32 | 12.85 | 12.86 | -1.53% | 123,544 | 161,374,241 |
| 2024-07-16 | 12.78 | 13.11 | 12.71 | 13.06 | +1.87% | 100,409 | 130,023,138 |
| 2024-07-15 | 13.02 | 13.02 | 12.77 | 12.82 | -1.61% | 80,069 | 102,910,924 |
| 2024-07-12 | 13.21 | 13.3 | 13.02 | 13.03 | -2.25% | 97,500 | 127,955,915 |
| 2024-07-11 | 13.39 | 13.48 | 13.26 | 13.33 | +1.99% | 132,969 | 177,554,901 |
| 2024-07-10 | 13.1 | 13.35 | 13.01 | 13.07 | -0.68% | 112,940 | 148,637,732 |
| 2024-07-09 | 12.75 | 13.23 | 12.55 | 13.16 | +3.62% | 144,275 | 186,670,739 |
| 2024-07-08 | 13.14 | 13.14 | 12.63 | 12.7 | -3.57% | 106,181 | 135,887,365 |
| 2024-07-05 | 12.95 | 13.3 | 12.79 | 13.17 | +1.15% | 118,612 | 155,408,034 |
| 2024-07-04 | 13.38 | 13.54 | 12.98 | 13.02 | -2.25% | 97,071 | 128,061,140 |
| 2024-07-03 | 13.69 | 13.69 | 13.32 | 13.32 | -2.7% | 119,661 | 160,700,825 |
| 2024-07-02 | 13.55 | 14 | 13.55 | 13.69 | +1.26% | 182,150 | 251,741,191 |
| 2024-07-01 | 13.43 | 13.61 | 13.15 | 13.52 | +0.67% | 123,357 | 164,662,467 |
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：