股票概览
13.57
+2.73%
+0.36
13.26
开盘价
13.63
最高价
13.17
最低价
14,407
成交量
数据更新至: 2024-07-31
技术指标
13.32
MA5 (5日均线)
13.33
MA10 (10日均线)
13.64
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 | 13.26 | 13.63 | 13.17 | 13.57 | +2.73% | 14,407 | 19,412,664 |
| 2024-07-30 | 13.18 | 13.28 | 13.02 | 13.21 | +0.08% | 8,424 | 11,076,775 |
| 2024-07-29 | 13.43 | 13.5 | 13.2 | 13.2 | -1.71% | 10,764 | 14,305,994 |
| 2024-07-26 | 13.05 | 13.49 | 13.05 | 13.43 | +1.9% | 10,640 | 14,219,800 |
| 2024-07-25 | 13.15 | 13.39 | 12.98 | 13.18 | +0.53% | 12,086 | 15,968,580 |
| 2024-07-24 | 13.3 | 13.42 | 13.02 | 13.11 | -1.35% | 10,561 | 13,916,285 |
| 2024-07-23 | 13.35 | 13.61 | 13.28 | 13.29 | -0.6% | 16,670 | 22,420,462 |
| 2024-07-22 | 13.47 | 13.55 | 13.28 | 13.37 | -0.74% | 12,667 | 17,005,984 |
| 2024-07-19 | 13.41 | 13.65 | 13.17 | 13.47 | +0.37% | 15,820 | 21,263,446 |
| 2024-07-18 | 13.4 | 13.49 | 13.05 | 13.42 | -0.22% | 16,455 | 21,847,683 |
| 2024-07-17 | 13.7 | 13.76 | 13.45 | 13.45 | -2.68% | 20,719 | 28,143,148 |
| 2024-07-16 | 14.17 | 14.29 | 13.64 | 13.82 | -1.78% | 32,044 | 44,370,258 |
| 2024-07-15 | 13.96 | 14.1 | 13.84 | 14.07 | +0.79% | 21,468 | 30,023,929 |
| 2024-07-12 | 14.3 | 14.42 | 13.94 | 13.96 | -3.26% | 26,470 | 37,307,316 |
| 2024-07-11 | 14.33 | 14.57 | 14.2 | 14.43 | 0% | 43,267 | 62,284,589 |
| 2024-07-10 | 13.9 | 14.75 | 13.84 | 14.43 | +3.22% | 57,106 | 81,909,177 |
| 2024-07-09 | 13.83 | 14.02 | 13.41 | 13.98 | -0.64% | 32,456 | 44,723,061 |
| 2024-07-08 | 13.72 | 14.16 | 13.57 | 14.07 | +1.52% | 32,604 | 45,465,618 |
| 2024-07-05 | 13.52 | 13.89 | 13.35 | 13.86 | +2.51% | 20,783 | 28,518,489 |
| 2024-07-04 | 13.59 | 13.74 | 13.43 | 13.52 | -1.02% | 12,778 | 17,367,438 |
| 2024-07-03 | 13.9 | 13.94 | 13.61 | 13.66 | -2.5% | 19,080 | 26,232,490 |
| 2024-07-02 | 13.72 | 14.19 | 13.66 | 14.01 | +1.16% | 30,190 | 42,134,789 |
| 2024-07-01 | 13.57 | 13.97 | 13.29 | 13.85 | +1.54% | 36,064 | 49,255,527 |
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：