股票概览
13.48
+2.59%
+0.34
13.05
开盘价
13.53
最高价
13.04
最低价
45,184
成交量
数据更新至: 2024-07-31
技术指标
13.08
MA5 (5日均线)
12.88
MA10 (10日均线)
12.85
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 | 13.05 | 13.53 | 13.04 | 13.48 | +2.59% | 45,184 | 60,611,034 |
| 2024-07-30 | 13.02 | 13.19 | 12.93 | 13.14 | +1% | 25,382 | 33,255,504 |
| 2024-07-29 | 13.05 | 13.17 | 12.8 | 13.01 | -0.69% | 30,438 | 39,462,425 |
| 2024-07-26 | 12.71 | 13.48 | 12.68 | 13.1 | +3.23% | 46,352 | 60,429,621 |
| 2024-07-25 | 12.36 | 12.77 | 12.3 | 12.69 | +2.17% | 22,633 | 28,513,768 |
| 2024-07-24 | 12.57 | 12.73 | 12.37 | 12.42 | -2.2% | 18,884 | 23,640,487 |
| 2024-07-23 | 13.02 | 13.21 | 12.67 | 12.7 | -1.93% | 26,062 | 33,719,736 |
| 2024-07-22 | 12.65 | 12.98 | 12.65 | 12.95 | +1.81% | 22,275 | 28,690,295 |
| 2024-07-19 | 12.46 | 12.89 | 12.46 | 12.72 | +1.27% | 22,928 | 29,234,000 |
| 2024-07-18 | 12.72 | 12.79 | 12.24 | 12.56 | -1.02% | 29,020 | 36,056,941 |
| 2024-07-17 | 12.95 | 13.21 | 12.68 | 12.69 | -1.78% | 28,959 | 37,646,781 |
| 2024-07-16 | 12.91 | 12.97 | 12.66 | 12.92 | 0% | 18,234 | 23,379,760 |
| 2024-07-15 | 12.95 | 13.12 | 12.7 | 12.92 | +0.08% | 25,151 | 32,484,406 |
| 2024-07-12 | 13.27 | 13.36 | 12.87 | 12.91 | -1.83% | 30,111 | 39,441,427 |
| 2024-07-11 | 13 | 13.16 | 12.88 | 13.15 | +3.79% | 30,696 | 40,076,814 |
| 2024-07-10 | 12.86 | 13.02 | 12.65 | 12.67 | -1.86% | 24,862 | 31,836,375 |
| 2024-07-09 | 12.65 | 12.92 | 12.16 | 12.91 | +3.36% | 34,009 | 42,721,576 |
| 2024-07-08 | 12.92 | 12.92 | 12.44 | 12.49 | -3.33% | 28,071 | 35,260,384 |
| 2024-07-05 | 12.67 | 13.25 | 12.47 | 12.92 | +2.13% | 39,500 | 51,087,781 |
| 2024-07-04 | 13.17 | 13.25 | 12.6 | 12.65 | -3.36% | 32,228 | 41,166,441 |
| 2024-07-03 | 13.3 | 13.43 | 13.07 | 13.09 | -1.58% | 27,548 | 36,462,070 |
| 2024-07-02 | 13.18 | 13.59 | 13.12 | 13.3 | +0.76% | 40,504 | 54,274,761 |
| 2024-07-01 | 13.11 | 13.2 | 12.75 | 13.2 | +1.38% | 32,269 | 41,901,972 |
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：