股票概览
13.53
+1.73%
+0.23
13.34
开盘价
13.55
最高价
13.19
最低价
69,095
成交量
数据更新至: 2024-07-31
技术指标
13.26
MA5 (5日均线)
12.95
MA10 (10日均线)
12.72
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 | 13.34 | 13.55 | 13.19 | 13.53 | +1.73% | 69,095 | 92,405,272 |
| 2024-07-30 | 13.2 | 13.42 | 13.09 | 13.3 | +0.53% | 50,029 | 66,450,845 |
| 2024-07-29 | 13.18 | 13.4 | 13.1 | 13.23 | -0.38% | 64,942 | 86,119,798 |
| 2024-07-26 | 12.9 | 13.31 | 12.86 | 13.28 | +2.39% | 83,048 | 109,134,402 |
| 2024-07-25 | 12.5 | 12.99 | 12.27 | 12.97 | +3.26% | 48,702 | 61,994,656 |
| 2024-07-24 | 12.47 | 12.92 | 12.4 | 12.56 | +0.72% | 38,223 | 48,249,628 |
| 2024-07-23 | 12.85 | 12.94 | 12.43 | 12.47 | -3.26% | 32,024 | 40,663,581 |
| 2024-07-22 | 12.74 | 12.99 | 12.7 | 12.89 | +1.18% | 31,455 | 40,494,527 |
| 2024-07-19 | 12.45 | 12.8 | 12.38 | 12.74 | +1.51% | 35,084 | 44,489,852 |
| 2024-07-18 | 12.3 | 12.59 | 11.98 | 12.55 | +1.87% | 36,398 | 44,751,664 |
| 2024-07-17 | 12.6 | 12.63 | 12.3 | 12.32 | -2.45% | 22,387 | 27,822,708 |
| 2024-07-16 | 12.57 | 12.69 | 12.42 | 12.63 | -0.24% | 25,525 | 32,035,417 |
| 2024-07-15 | 13 | 13.14 | 12.63 | 12.66 | -1.94% | 30,363 | 38,859,827 |
| 2024-07-12 | 13.15 | 13.19 | 12.82 | 12.91 | -0.84% | 40,104 | 51,992,022 |
| 2024-07-11 | 12.8 | 13.32 | 12.8 | 13.02 | +3.83% | 58,279 | 75,834,312 |
| 2024-07-10 | 12.1 | 12.68 | 12.08 | 12.54 | +2.7% | 49,207 | 61,345,996 |
| 2024-07-09 | 11.97 | 12.27 | 11.77 | 12.21 | +2.18% | 33,767 | 40,731,022 |
| 2024-07-08 | 12.26 | 12.31 | 11.9 | 11.95 | -3.08% | 28,900 | 34,758,610 |
| 2024-07-05 | 12.16 | 12.39 | 11.94 | 12.33 | +0.9% | 27,057 | 33,003,761 |
| 2024-07-04 | 12.63 | 12.68 | 12.16 | 12.22 | -3.17% | 33,683 | 41,680,069 |
| 2024-07-03 | 12.96 | 13.13 | 12.59 | 12.62 | -3.37% | 37,466 | 47,688,538 |
| 2024-07-02 | 13 | 13.27 | 12.92 | 13.06 | +0.23% | 41,813 | 54,716,634 |
| 2024-07-01 | 12.86 | 13.06 | 12.74 | 13.03 | +0.31% | 40,293 | 51,941,547 |
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：