股票概览
13.06
+1.56%
+0.2
12.86
开盘价
13.18
最高价
12.73
最低价
29,907
成交量
数据更新至: 2024-07-31
技术指标
13.04
MA5 (5日均线)
13.21
MA10 (10日均线)
13.45
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 | 12.86 | 13.18 | 12.73 | 13.06 | +1.56% | 29,907 | 38,690,605 |
| 2024-07-30 | 12.97 | 12.97 | 12.8 | 12.86 | -0.62% | 8,024 | 10,339,767 |
| 2024-07-29 | 13.28 | 13.28 | 12.9 | 12.94 | -2.04% | 9,460 | 12,337,207 |
| 2024-07-26 | 13.13 | 13.29 | 13.13 | 13.21 | +0.61% | 5,659 | 7,478,168 |
| 2024-07-25 | 13.09 | 13.16 | 13 | 13.13 | +0.23% | 5,481 | 7,183,527 |
| 2024-07-24 | 13.3 | 13.37 | 13.07 | 13.1 | -1.5% | 7,469 | 9,838,156 |
| 2024-07-23 | 13.48 | 13.55 | 13.29 | 13.3 | -1.41% | 6,154 | 8,261,307 |
| 2024-07-22 | 13.54 | 13.62 | 13.42 | 13.49 | -0.22% | 5,235 | 7,067,683 |
| 2024-07-19 | 13.46 | 13.54 | 13.3 | 13.52 | +0.3% | 5,299 | 7,117,969 |
| 2024-07-18 | 13.55 | 13.55 | 13.3 | 13.48 | -0.44% | 6,460 | 8,657,152 |
| 2024-07-17 | 13.62 | 13.67 | 13.52 | 13.54 | -1.02% | 4,822 | 6,545,447 |
| 2024-07-16 | 13.66 | 13.7 | 13.52 | 13.68 | +0.37% | 7,079 | 9,632,730 |
| 2024-07-15 | 13.81 | 13.81 | 13.56 | 13.63 | -0.87% | 7,228 | 9,833,906 |
| 2024-07-12 | 13.8 | 13.84 | 13.69 | 13.75 | -0.36% | 5,654 | 7,773,967 |
| 2024-07-11 | 13.69 | 13.89 | 13.63 | 13.8 | +2% | 12,440 | 17,119,747 |
| 2024-07-10 | 13.64 | 13.7 | 13.53 | 13.53 | -0.88% | 6,074 | 8,265,126 |
| 2024-07-09 | 13.52 | 13.7 | 13.28 | 13.65 | +0.81% | 10,584 | 14,294,257 |
| 2024-07-08 | 13.82 | 13.82 | 13.54 | 13.54 | -3.29% | 7,878 | 10,756,894 |
| 2024-07-05 | 13.84 | 14 | 13.69 | 14 | +1.6% | 8,637 | 11,977,467 |
| 2024-07-04 | 14.04 | 14.06 | 13.78 | 13.78 | -1.64% | 6,026 | 8,347,415 |
| 2024-07-03 | 13.98 | 14.05 | 13.92 | 14.01 | +0.21% | 5,225 | 7,311,412 |
| 2024-07-02 | 14 | 14 | 13.86 | 13.98 | +0.36% | 4,785 | 6,679,118 |
| 2024-07-01 | 13.93 | 14.04 | 13.8 | 13.93 | -0.21% | 7,447 | 10,349,925 |
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：