股票概览
13.96
+1.9%
+0.26
13.65
开盘价
13.97
最高价
13.5
最低价
27,053
成交量
数据更新至: 2024-07-31
技术指标
13.47
MA5 (5日均线)
13.44
MA10 (10日均线)
13.28
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 | 13.65 | 13.97 | 13.5 | 13.96 | +1.9% | 27,053 | 37,372,879 |
| 2024-07-30 | 13.58 | 13.84 | 13.35 | 13.7 | +0.88% | 26,441 | 36,090,091 |
| 2024-07-29 | 13.19 | 13.75 | 13.05 | 13.58 | +3.27% | 27,844 | 37,515,334 |
| 2024-07-26 | 13.01 | 13.21 | 12.9 | 13.15 | +1.31% | 17,801 | 23,284,086 |
| 2024-07-25 | 13.18 | 13.4 | 12.9 | 12.98 | -1.74% | 22,642 | 29,607,481 |
| 2024-07-24 | 13.71 | 13.82 | 13.16 | 13.21 | -3.65% | 26,338 | 35,281,850 |
| 2024-07-23 | 14.09 | 14.24 | 13.65 | 13.71 | -2.63% | 39,480 | 54,955,400 |
| 2024-07-22 | 13.62 | 14.5 | 13.55 | 14.08 | +3.61% | 66,929 | 93,643,528 |
| 2024-07-19 | 12.35 | 14.28 | 12.33 | 13.59 | +9.6% | 73,798 | 100,003,571 |
| 2024-07-18 | 12.65 | 12.69 | 11.96 | 12.4 | -2.05% | 24,406 | 29,901,203 |
| 2024-07-17 | 13.34 | 13.36 | 12.65 | 12.66 | -4.52% | 22,128 | 28,420,443 |
| 2024-07-16 | 13.3 | 13.5 | 13.03 | 13.26 | -0.97% | 19,478 | 25,749,851 |
| 2024-07-15 | 13.6 | 13.64 | 13.27 | 13.39 | -1.83% | 18,929 | 25,385,597 |
| 2024-07-12 | 13.59 | 14.1 | 13.47 | 13.64 | +0.07% | 32,000 | 43,734,739 |
| 2024-07-11 | 13.47 | 13.67 | 13.21 | 13.63 | +2.64% | 28,946 | 39,118,236 |
| 2024-07-10 | 13.08 | 13.37 | 13.02 | 13.28 | +2.08% | 30,726 | 40,608,664 |
| 2024-07-09 | 12.66 | 13.02 | 12.25 | 13.01 | +3.83% | 35,964 | 45,706,084 |
| 2024-07-08 | 13.1 | 13.21 | 12.43 | 12.53 | -3.62% | 33,048 | 42,046,146 |
| 2024-07-05 | 12.86 | 13.12 | 12.6 | 13 | +0.54% | 26,208 | 33,910,598 |
| 2024-07-04 | 13.38 | 13.45 | 12.9 | 12.93 | -2.42% | 37,202 | 48,684,007 |
| 2024-07-03 | 13.75 | 13.81 | 13.19 | 13.25 | -5.02% | 43,441 | 58,141,708 |
| 2024-07-02 | 13.87 | 14.12 | 13.7 | 13.95 | +0.58% | 45,164 | 62,893,585 |
| 2024-07-01 | 14.16 | 14.34 | 13.35 | 13.87 | -3.01% | 72,921 | 100,117,490 |
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：