股票概览
13.92
+2.2%
+0.3
13.52
开盘价
13.95
最高价
13.48
最低价
12,932
成交量
数据更新至: 2024-07-31
技术指标
13.65
MA5 (5日均线)
13.55
MA10 (10日均线)
14.03
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 | 13.52 | 13.95 | 13.48 | 13.92 | +2.2% | 12,932 | 17,863,308 |
| 2024-07-30 | 13.84 | 13.85 | 13.44 | 13.62 | -1.45% | 11,177 | 15,248,637 |
| 2024-07-29 | 13.7 | 14.46 | 13.44 | 13.82 | +1.77% | 16,015 | 22,103,479 |
| 2024-07-26 | 13.46 | 13.63 | 13.34 | 13.58 | +1.95% | 8,429 | 11,390,788 |
| 2024-07-25 | 13.27 | 13.53 | 13.1 | 13.32 | +0.38% | 8,336 | 11,124,648 |
| 2024-07-24 | 13.29 | 13.55 | 13.22 | 13.27 | -0.23% | 9,546 | 12,736,189 |
| 2024-07-23 | 13.65 | 13.75 | 13.3 | 13.3 | -2.35% | 11,137 | 15,110,935 |
| 2024-07-22 | 13.56 | 13.77 | 13.5 | 13.62 | -0.29% | 8,186 | 11,177,839 |
| 2024-07-19 | 13.39 | 13.76 | 13.36 | 13.66 | +2.02% | 13,599 | 18,447,993 |
| 2024-07-18 | 13.9 | 13.92 | 13.19 | 13.39 | -4.36% | 31,974 | 42,977,703 |
| 2024-07-17 | 14.2 | 14.29 | 13.9 | 14 | -2.71% | 17,044 | 24,007,669 |
| 2024-07-16 | 14.66 | 14.86 | 14.32 | 14.39 | -2.7% | 30,266 | 43,841,362 |
| 2024-07-15 | 13.84 | 14.93 | 13.77 | 14.79 | +6.86% | 53,449 | 76,954,654 |
| 2024-07-12 | 14.36 | 14.47 | 13.83 | 13.84 | -3.62% | 26,877 | 37,970,543 |
| 2024-07-11 | 14.35 | 14.6 | 14.32 | 14.36 | +0.49% | 27,230 | 39,321,710 |
| 2024-07-10 | 14.78 | 14.94 | 14.26 | 14.29 | -4.48% | 35,773 | 51,922,829 |
| 2024-07-09 | 14.67 | 15.05 | 14.37 | 14.96 | +1.36% | 29,609 | 43,798,765 |
| 2024-07-08 | 14.85 | 15.08 | 14.53 | 14.76 | 0% | 20,480 | 30,255,666 |
| 2024-07-05 | 14.58 | 14.98 | 14.4 | 14.76 | -0.94% | 28,315 | 41,716,471 |
| 2024-07-04 | 14.3 | 15 | 14.1 | 14.9 | +1.71% | 51,056 | 74,148,937 |
| 2024-07-03 | 15.87 | 15.89 | 14.52 | 14.65 | -9.34% | 74,988 | 112,289,933 |
| 2024-07-02 | 16.66 | 17.14 | 15.8 | 16.16 | -5.5% | 87,289 | 142,215,310 |
| 2024-07-01 | 17.04 | 18.03 | 16.51 | 17.1 | -0.52% | 112,538 | 194,516,241 |
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：