股票概览
13.08
+4.31%
+0.54
12.54
开盘价
13.16
最高价
12.54
最低价
18,705
成交量
数据更新至: 2024-07-31
技术指标
12.61
MA5 (5日均线)
12.61
MA10 (10日均线)
12.98
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 | 12.54 | 13.16 | 12.54 | 13.08 | +4.31% | 18,705 | 24,253,207 |
| 2024-07-30 | 12.39 | 12.64 | 12.39 | 12.54 | +0.16% | 5,907 | 7,396,498 |
| 2024-07-29 | 12.19 | 12.68 | 12.19 | 12.52 | -0.56% | 6,501 | 8,151,502 |
| 2024-07-26 | 12.4 | 12.59 | 12.36 | 12.59 | +2.36% | 8,605 | 10,753,130 |
| 2024-07-25 | 12.17 | 12.45 | 12.01 | 12.3 | +1.07% | 9,954 | 12,253,961 |
| 2024-07-24 | 12.36 | 12.62 | 12.17 | 12.17 | -3.03% | 10,701 | 13,239,902 |
| 2024-07-23 | 12.85 | 13.05 | 12.5 | 12.55 | -2.33% | 9,957 | 12,746,598 |
| 2024-07-22 | 12.86 | 12.91 | 12.7 | 12.85 | +0.55% | 7,100 | 9,105,418 |
| 2024-07-19 | 12.74 | 12.93 | 12.52 | 12.78 | +0.31% | 9,739 | 12,455,609 |
| 2024-07-18 | 12.9 | 12.92 | 12.5 | 12.74 | -1.55% | 13,433 | 17,037,591 |
| 2024-07-17 | 13.06 | 13.24 | 12.9 | 12.94 | -0.84% | 10,233 | 13,363,136 |
| 2024-07-16 | 13 | 13.12 | 12.92 | 13.05 | +0.23% | 9,379 | 12,211,578 |
| 2024-07-15 | 13.28 | 13.38 | 12.96 | 13.02 | -2.84% | 15,263 | 19,991,463 |
| 2024-07-12 | 13.49 | 13.89 | 13.36 | 13.4 | -0.22% | 20,440 | 27,892,895 |
| 2024-07-11 | 13.2 | 13.46 | 13.11 | 13.43 | +3.47% | 17,305 | 23,042,523 |
| 2024-07-10 | 13.2 | 13.4 | 12.95 | 12.98 | -3.13% | 15,836 | 20,850,427 |
| 2024-07-09 | 13.44 | 13.45 | 12.92 | 13.4 | +0.15% | 21,790 | 28,865,261 |
| 2024-07-08 | 13.94 | 14.08 | 13.15 | 13.38 | -4.36% | 36,669 | 49,478,802 |
| 2024-07-05 | 13.82 | 14.08 | 13.76 | 13.99 | +0.29% | 13,899 | 19,372,753 |
| 2024-07-04 | 14.37 | 14.43 | 13.9 | 13.95 | -4.26% | 29,339 | 41,242,045 |
| 2024-07-03 | 14.36 | 14.88 | 14.3 | 14.57 | +0.34% | 32,283 | 47,003,139 |
| 2024-07-02 | 14.92 | 14.92 | 14.45 | 14.52 | -1.36% | 33,466 | 49,027,487 |
| 2024-07-01 | 15.2 | 15.2 | 14.64 | 14.72 | -1.34% | 39,734 | 58,840,001 |
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：