股票概览
13.68
+2.86%
+0.38
13.36
开盘价
13.76
最高价
13.17
最低价
40,419
成交量
数据更新至: 2024-07-31
技术指标
13.29
MA5 (5日均线)
13.20
MA10 (10日均线)
13.88
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 | 13.36 | 13.76 | 13.17 | 13.68 | +2.86% | 40,419 | 54,806,307 |
| 2024-07-30 | 13.05 | 13.37 | 13.04 | 13.3 | +1.14% | 26,390 | 34,941,274 |
| 2024-07-29 | 13.49 | 13.55 | 13.08 | 13.15 | -2.08% | 33,107 | 43,699,467 |
| 2024-07-26 | 12.88 | 13.45 | 12.88 | 13.43 | +4.35% | 38,101 | 50,333,032 |
| 2024-07-25 | 12.87 | 13.12 | 12.61 | 12.87 | +0.08% | 27,742 | 35,785,379 |
| 2024-07-24 | 13.1 | 13.32 | 12.85 | 12.86 | -1.98% | 30,374 | 39,523,998 |
| 2024-07-23 | 13.22 | 13.69 | 13.12 | 13.12 | -1.2% | 38,843 | 52,121,631 |
| 2024-07-22 | 13.15 | 13.32 | 13.07 | 13.28 | +1.3% | 24,109 | 31,853,203 |
| 2024-07-19 | 13.15 | 13.34 | 13 | 13.11 | -0.91% | 36,184 | 47,621,289 |
| 2024-07-18 | 12.96 | 13.44 | 12.64 | 13.23 | +1.38% | 54,660 | 71,047,746 |
| 2024-07-17 | 13.67 | 13.7 | 13.05 | 13.05 | -5.91% | 66,244 | 88,286,622 |
| 2024-07-16 | 13.64 | 13.95 | 13.45 | 13.87 | +1.69% | 63,274 | 86,758,189 |
| 2024-07-15 | 13.9 | 14.43 | 13.53 | 13.64 | -4.28% | 91,839 | 126,891,434 |
| 2024-07-12 | 14.96 | 15 | 14.14 | 14.25 | -9.92% | 160,830 | 233,828,641 |
| 2024-07-11 | 16.22 | 19.5 | 15.59 | 15.82 | -2.77% | 201,670 | 341,320,418 |
| 2024-07-10 | 15.07 | 16.5 | 14.85 | 16.27 | +7.11% | 120,667 | 189,576,892 |
| 2024-07-09 | 14.33 | 15.28 | 14.06 | 15.19 | +2.98% | 77,160 | 113,797,172 |
| 2024-07-08 | 14.73 | 14.95 | 14.26 | 14.75 | -1.34% | 40,506 | 58,758,589 |
| 2024-07-05 | 13.64 | 14.98 | 13.34 | 14.95 | +9.28% | 61,984 | 88,548,957 |
| 2024-07-04 | 13.9 | 14.12 | 13.56 | 13.68 | -1.01% | 28,397 | 39,020,092 |
| 2024-07-03 | 14.5 | 14.5 | 13.76 | 13.82 | -5.21% | 36,557 | 51,102,140 |
| 2024-07-02 | 14 | 14.73 | 13.97 | 14.58 | +3.7% | 51,463 | 74,156,807 |
| 2024-07-01 | 13.94 | 14.48 | 13.51 | 14.06 | +5.08% | 51,600 | 71,788,973 |
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：