股票概览
13.51
+1.81%
+0.24
13.21
开盘价
13.65
最高价
13.21
最低价
38,431
成交量
数据更新至: 2024-07-31
技术指标
13.23
MA5 (5日均线)
13.08
MA10 (10日均线)
13.04
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 | 13.21 | 13.65 | 13.21 | 13.51 | +1.81% | 38,431 | 51,586,984 |
| 2024-07-30 | 13.06 | 13.27 | 13.06 | 13.27 | +1.14% | 19,507 | 25,726,677 |
| 2024-07-29 | 13.15 | 13.26 | 13.03 | 13.12 | -0.15% | 11,145 | 14,622,146 |
| 2024-07-26 | 13.1 | 13.15 | 12.99 | 13.14 | +0.38% | 15,986 | 20,926,982 |
| 2024-07-25 | 12.76 | 13.15 | 12.65 | 13.09 | +2.43% | 20,485 | 26,648,027 |
| 2024-07-24 | 12.84 | 12.85 | 12.68 | 12.78 | 0% | 9,499 | 12,128,907 |
| 2024-07-23 | 13.02 | 13.04 | 12.77 | 12.78 | -1.92% | 10,902 | 14,084,580 |
| 2024-07-22 | 13.05 | 13.05 | 12.9 | 13.03 | 0% | 15,413 | 19,983,782 |
| 2024-07-19 | 12.99 | 13.2 | 12.93 | 13.03 | +0.15% | 14,294 | 18,673,570 |
| 2024-07-18 | 13.01 | 13.1 | 12.76 | 13.01 | -0.23% | 17,357 | 22,441,253 |
| 2024-07-17 | 13.1 | 13.13 | 12.96 | 13.04 | -0.61% | 8,274 | 10,780,632 |
| 2024-07-16 | 13.12 | 13.19 | 12.87 | 13.12 | -0.23% | 16,315 | 21,264,593 |
| 2024-07-15 | 13.28 | 13.28 | 13.07 | 13.15 | -0.9% | 11,063 | 14,555,054 |
| 2024-07-12 | 13.26 | 13.3 | 13.2 | 13.27 | -0.23% | 11,628 | 15,401,011 |
| 2024-07-11 | 13.11 | 13.34 | 13.07 | 13.3 | +1.92% | 25,787 | 34,152,808 |
| 2024-07-10 | 13.05 | 13.18 | 12.96 | 13.05 | -0.08% | 16,494 | 21,529,334 |
| 2024-07-09 | 12.66 | 13.12 | 12.54 | 13.06 | +3% | 29,260 | 37,653,557 |
| 2024-07-08 | 12.66 | 12.76 | 12.63 | 12.68 | -0.08% | 13,507 | 17,162,631 |
| 2024-07-05 | 12.57 | 12.75 | 12.43 | 12.69 | +0.79% | 10,426 | 13,138,713 |
| 2024-07-04 | 12.87 | 12.88 | 12.55 | 12.59 | -2.1% | 16,126 | 20,456,326 |
| 2024-07-03 | 12.93 | 12.93 | 12.81 | 12.86 | -0.54% | 12,415 | 15,974,377 |
| 2024-07-02 | 12.93 | 12.98 | 12.88 | 12.93 | +0.15% | 11,791 | 15,247,142 |
| 2024-07-01 | 12.77 | 12.94 | 12.72 | 12.91 | +1.41% | 18,011 | 23,090,250 |
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：