股票概览
13.97
+3.18%
+0.43
13.53
开盘价
13.97
最高价
13.41
最低价
15,692
成交量
数据更新至: 2024-07-31
技术指标
13.61
MA5 (5日均线)
13.64
MA10 (10日均线)
13.91
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 | 13.53 | 13.97 | 13.41 | 13.97 | +3.18% | 15,692 | 21,686,458 |
| 2024-07-30 | 13.51 | 13.73 | 13.45 | 13.54 | -0.15% | 10,476 | 14,235,993 |
| 2024-07-29 | 13.74 | 13.74 | 13.35 | 13.56 | -0.15% | 8,996 | 12,161,937 |
| 2024-07-26 | 13.45 | 13.64 | 13.42 | 13.58 | +1.34% | 9,639 | 13,039,538 |
| 2024-07-25 | 13.19 | 13.55 | 13.04 | 13.4 | +0.98% | 11,820 | 15,776,526 |
| 2024-07-24 | 13.53 | 13.65 | 13.25 | 13.27 | -1.92% | 12,817 | 17,169,262 |
| 2024-07-23 | 13.85 | 13.99 | 13.53 | 13.53 | -3.15% | 11,277 | 15,558,321 |
| 2024-07-22 | 13.8 | 14.02 | 13.79 | 13.97 | +1.09% | 11,129 | 15,499,859 |
| 2024-07-19 | 13.67 | 13.91 | 13.39 | 13.82 | +0.51% | 11,574 | 15,893,027 |
| 2024-07-18 | 13.7 | 13.84 | 13.38 | 13.75 | -0.15% | 14,802 | 20,104,897 |
| 2024-07-17 | 13.98 | 14.01 | 13.71 | 13.77 | -1.64% | 13,144 | 18,145,795 |
| 2024-07-16 | 14.08 | 14.14 | 13.9 | 14 | -0.57% | 10,651 | 14,918,426 |
| 2024-07-15 | 14.47 | 14.49 | 14.03 | 14.08 | -2.7% | 12,270 | 17,388,115 |
| 2024-07-12 | 14.56 | 14.69 | 14.42 | 14.47 | -0.55% | 11,316 | 16,433,648 |
| 2024-07-11 | 14.29 | 14.61 | 14.29 | 14.55 | +3.41% | 17,838 | 25,853,719 |
| 2024-07-10 | 14.13 | 14.25 | 13.96 | 14.07 | -0.71% | 14,305 | 20,176,187 |
| 2024-07-09 | 13.8 | 14.17 | 13.61 | 14.17 | +2.02% | 18,206 | 25,402,980 |
| 2024-07-08 | 14.36 | 14.4 | 13.83 | 13.89 | -3.74% | 18,948 | 26,536,629 |
| 2024-07-05 | 14.3 | 14.49 | 14.14 | 14.43 | +0.91% | 12,113 | 17,358,049 |
| 2024-07-04 | 14.81 | 14.88 | 14.25 | 14.3 | -3.77% | 21,334 | 30,916,249 |
| 2024-07-03 | 14.89 | 15.03 | 14.77 | 14.86 | -1.07% | 14,869 | 22,119,627 |
| 2024-07-02 | 14.91 | 15.36 | 14.87 | 15.02 | +1.42% | 25,664 | 38,678,796 |
| 2024-07-01 | 14.75 | 14.98 | 14.41 | 14.81 | +2.28% | 21,464 | 31,529,125 |
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：