股票概览
13.01
+4%
+0.5
12.55
开盘价
13.24
最高价
12.3
最低价
165,714
成交量
数据更新至: 2024-07-31
技术指标
12.45
MA5 (5日均线)
12.88
MA10 (10日均线)
13.15
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 | 12.55 | 13.24 | 12.3 | 13.01 | +4% | 165,714 | 213,322,315 |
| 2024-07-30 | 12.47 | 12.83 | 12.37 | 12.51 | -1.57% | 138,628 | 174,358,420 |
| 2024-07-29 | 12.12 | 12.76 | 12.12 | 12.71 | +6.63% | 171,377 | 214,077,243 |
| 2024-07-26 | 11.77 | 12.29 | 11.72 | 11.92 | -1.41% | 121,966 | 145,362,145 |
| 2024-07-25 | 12.27 | 12.83 | 12.03 | 12.09 | +0.33% | 131,354 | 162,959,504 |
| 2024-07-24 | 13.06 | 13.24 | 11.98 | 12.05 | -10.87% | 188,385 | 237,486,147 |
| 2024-07-23 | 13.26 | 13.89 | 12.95 | 13.52 | +1.12% | 188,507 | 254,442,156 |
| 2024-07-22 | 13.73 | 14.37 | 13.23 | 13.37 | -2.27% | 191,314 | 264,128,695 |
| 2024-07-19 | 13.6 | 14.5 | 13.27 | 13.68 | -2.01% | 229,158 | 316,969,186 |
| 2024-07-18 | 13.11 | 13.99 | 12.4 | 13.96 | +3.1% | 223,327 | 296,717,231 |
| 2024-07-17 | 13.9 | 14.32 | 13.27 | 13.54 | -5.78% | 253,342 | 348,966,657 |
| 2024-07-16 | 14.2 | 15.79 | 14.08 | 14.37 | -2.84% | 391,582 | 581,563,303 |
| 2024-07-15 | 13.38 | 15.62 | 13.04 | 14.79 | +8.83% | 384,459 | 542,501,490 |
| 2024-07-12 | 12.89 | 14.25 | 12.76 | 13.59 | +4.38% | 323,977 | 436,665,789 |
| 2024-07-11 | 12.82 | 13.13 | 12.5 | 13.02 | +1.56% | 264,067 | 339,772,628 |
| 2024-07-10 | 12.36 | 13.71 | 12.31 | 12.82 | +2.89% | 320,150 | 419,897,962 |
| 2024-07-09 | 11.95 | 12.9 | 11.94 | 12.46 | +3.15% | 275,626 | 341,218,278 |
| 2024-07-08 | 12.88 | 13.15 | 11.89 | 12.08 | -12.97% | 351,632 | 437,289,488 |
| 2024-07-05 | 13.98 | 14.99 | 13.52 | 13.88 | +1.17% | 505,981 | 722,791,262 |
| 2024-07-04 | 11.31 | 13.72 | 11.31 | 13.72 | +20.03% | 354,625 | 474,182,317 |
| 2024-07-03 | 12.09 | 12.19 | 11.36 | 11.43 | -8.41% | 181,422 | 212,317,978 |
| 2024-07-02 | 11.77 | 13.78 | 11.7 | 12.48 | +6.39% | 285,204 | 360,030,654 |
| 2024-07-01 | 11.3 | 11.73 | 11.11 | 11.73 | +1.82% | 144,303 | 166,183,401 |
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：