股票概览
13.76
+5.36%
+0.7
13.06
开盘价
13.76
最高价
12.96
最低价
50,076
成交量
数据更新至: 2024-07-31
技术指标
13.24
MA5 (5日均线)
13.47
MA10 (10日均线)
13.81
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 | 13.06 | 13.76 | 12.96 | 13.76 | +5.36% | 50,076 | 67,713,707 |
| 2024-07-30 | 12.92 | 13.24 | 12.77 | 13.06 | +0.38% | 33,848 | 44,058,850 |
| 2024-07-29 | 13.39 | 13.39 | 12.98 | 13.01 | -1.89% | 30,475 | 39,830,447 |
| 2024-07-26 | 13.13 | 13.39 | 13.12 | 13.26 | +1.14% | 28,985 | 38,432,458 |
| 2024-07-25 | 13.12 | 13.39 | 12.88 | 13.11 | -0.68% | 30,773 | 40,363,076 |
| 2024-07-24 | 13.61 | 13.78 | 13.16 | 13.2 | -3.15% | 37,074 | 49,682,047 |
| 2024-07-23 | 14.27 | 14.27 | 13.57 | 13.63 | -4.75% | 51,433 | 71,438,150 |
| 2024-07-22 | 14 | 14.4 | 13.97 | 14.31 | +2.8% | 57,979 | 82,514,907 |
| 2024-07-19 | 13.38 | 14.18 | 13.27 | 13.92 | +3.65% | 70,220 | 97,424,540 |
| 2024-07-18 | 13.54 | 13.59 | 12.89 | 13.43 | -1.76% | 64,499 | 85,060,623 |
| 2024-07-17 | 14.05 | 14.13 | 13.66 | 13.67 | -2.7% | 40,724 | 56,238,640 |
| 2024-07-16 | 13.94 | 14.09 | 13.58 | 14.05 | +2.48% | 37,869 | 52,506,766 |
| 2024-07-15 | 14 | 14.14 | 13.69 | 13.71 | -2.21% | 30,131 | 41,697,076 |
| 2024-07-12 | 14.14 | 14.2 | 13.96 | 14.02 | -1.68% | 36,772 | 51,664,883 |
| 2024-07-11 | 13.94 | 14.29 | 13.72 | 14.26 | +4.47% | 67,455 | 94,988,130 |
| 2024-07-10 | 14.06 | 14.08 | 13.3 | 13.65 | -2.85% | 58,180 | 79,916,657 |
| 2024-07-09 | 13.88 | 14.11 | 13.3 | 14.05 | +0.43% | 90,020 | 123,810,227 |
| 2024-07-08 | 14.98 | 14.98 | 13.86 | 13.99 | -6.36% | 61,879 | 88,027,076 |
| 2024-07-05 | 15.03 | 15.11 | 14.7 | 14.94 | -1.13% | 33,689 | 50,153,783 |
| 2024-07-04 | 15.66 | 15.93 | 15.03 | 15.11 | -3.33% | 31,538 | 48,653,568 |
| 2024-07-03 | 15.63 | 15.93 | 15.41 | 15.63 | -1.01% | 28,030 | 43,925,858 |
| 2024-07-02 | 16.08 | 16.14 | 15.74 | 15.79 | -1.8% | 25,318 | 40,204,979 |
| 2024-07-01 | 15.71 | 16.15 | 15.68 | 16.08 | +1.58% | 29,863 | 47,522,064 |
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：