股票概览
13.42
+4.11%
+0.53
12.89
开盘价
13.44
最高价
12.75
最低价
49,421
成交量
数据更新至: 2024-07-31
技术指标
13.04
MA5 (5日均线)
13.13
MA10 (10日均线)
13.32
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 | 12.89 | 13.44 | 12.75 | 13.42 | +4.11% | 49,421 | 65,354,639 |
| 2024-07-30 | 12.88 | 12.94 | 12.58 | 12.89 | -0.08% | 30,413 | 38,875,084 |
| 2024-07-29 | 13.16 | 13.16 | 12.89 | 12.9 | -1.98% | 30,048 | 39,013,221 |
| 2024-07-26 | 12.89 | 13.16 | 12.84 | 13.16 | +2.41% | 28,612 | 37,418,446 |
| 2024-07-25 | 12.73 | 13.05 | 12.63 | 12.85 | +0.55% | 27,674 | 35,539,120 |
| 2024-07-24 | 12.99 | 13.15 | 12.73 | 12.78 | -1.77% | 40,928 | 52,823,320 |
| 2024-07-23 | 13.47 | 13.55 | 13.01 | 13.01 | -3.77% | 37,253 | 49,300,527 |
| 2024-07-22 | 13.41 | 13.62 | 13.39 | 13.52 | +0.22% | 30,111 | 40,691,223 |
| 2024-07-19 | 13.18 | 13.66 | 13.16 | 13.49 | +1.81% | 41,678 | 56,194,742 |
| 2024-07-18 | 13.2 | 13.36 | 12.89 | 13.25 | -0.38% | 41,228 | 54,011,123 |
| 2024-07-17 | 13.5 | 13.55 | 13.3 | 13.3 | -1.99% | 32,102 | 42,934,772 |
| 2024-07-16 | 13.48 | 13.64 | 13.37 | 13.57 | 0% | 25,926 | 35,008,099 |
| 2024-07-15 | 13.83 | 13.85 | 13.53 | 13.57 | -2.02% | 31,455 | 42,919,861 |
| 2024-07-12 | 13.85 | 14 | 13.75 | 13.85 | -0.72% | 40,547 | 56,155,315 |
| 2024-07-11 | 13.77 | 14 | 13.63 | 13.95 | +3.1% | 58,477 | 81,071,196 |
| 2024-07-10 | 13.5 | 13.67 | 13.42 | 13.53 | +0.07% | 43,463 | 58,956,030 |
| 2024-07-09 | 13.06 | 13.58 | 12.93 | 13.52 | +3.52% | 53,114 | 70,596,560 |
| 2024-07-08 | 13.45 | 13.53 | 12.97 | 13.06 | -2.9% | 37,913 | 50,057,602 |
| 2024-07-05 | 13.18 | 13.54 | 13.12 | 13.45 | +1.13% | 36,102 | 48,167,052 |
| 2024-07-04 | 13.65 | 13.75 | 13.24 | 13.3 | -2.42% | 41,468 | 55,776,815 |
| 2024-07-03 | 13.76 | 13.84 | 13.55 | 13.63 | -1.45% | 42,099 | 57,536,024 |
| 2024-07-02 | 13.96 | 14.03 | 13.73 | 13.83 | -0.86% | 44,446 | 61,666,281 |
| 2024-07-01 | 13.8 | 14.04 | 13.54 | 13.95 | +1.09% | 52,101 | 71,958,796 |
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：