股票概览
13.74
+3.46%
+0.46
13.2
开盘价
13.78
最高价
13.16
最低价
100,442
成交量
数据更新至: 2024-07-31
技术指标
13.21
MA5 (5日均线)
12.99
MA10 (10日均线)
13.05
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 | 13.2 | 13.78 | 13.16 | 13.74 | +3.46% | 100,442 | 135,512,621 |
| 2024-07-30 | 13.25 | 13.39 | 13.05 | 13.28 | -0.15% | 55,404 | 73,358,703 |
| 2024-07-29 | 13.23 | 13.45 | 13.15 | 13.3 | +0.99% | 56,941 | 75,670,661 |
| 2024-07-26 | 12.58 | 13.25 | 12.58 | 13.17 | +4.77% | 74,020 | 96,153,950 |
| 2024-07-25 | 12.5 | 12.69 | 12.39 | 12.57 | 0% | 37,269 | 46,703,564 |
| 2024-07-24 | 12.6 | 12.84 | 12.51 | 12.57 | -0.55% | 46,836 | 59,264,158 |
| 2024-07-23 | 13.06 | 13.06 | 12.62 | 12.64 | -2.84% | 51,098 | 65,594,023 |
| 2024-07-22 | 13.04 | 13.18 | 12.94 | 13.01 | +0.31% | 41,047 | 53,628,849 |
| 2024-07-19 | 12.64 | 13.08 | 12.59 | 12.97 | +2.45% | 59,889 | 77,319,276 |
| 2024-07-18 | 12.8 | 12.81 | 12.39 | 12.66 | -1.25% | 89,627 | 112,819,766 |
| 2024-07-17 | 12.96 | 13.08 | 12.82 | 12.82 | -1.61% | 47,126 | 60,681,590 |
| 2024-07-16 | 12.86 | 13.07 | 12.85 | 13.03 | +0.54% | 39,371 | 51,046,613 |
| 2024-07-15 | 13.12 | 13.27 | 12.87 | 12.96 | -1.74% | 64,832 | 84,339,167 |
| 2024-07-12 | 13.35 | 13.35 | 13.15 | 13.19 | -1.12% | 30,984 | 41,013,317 |
| 2024-07-11 | 13.36 | 13.39 | 13.2 | 13.34 | +0.83% | 48,341 | 64,327,537 |
| 2024-07-10 | 13.25 | 13.44 | 13.2 | 13.23 | -0.75% | 39,704 | 52,883,582 |
| 2024-07-09 | 12.83 | 13.4 | 12.8 | 13.33 | +3.74% | 64,428 | 84,417,188 |
| 2024-07-08 | 13.13 | 13.23 | 12.77 | 12.85 | -2.73% | 48,655 | 63,148,458 |
| 2024-07-05 | 13.12 | 13.25 | 12.89 | 13.21 | +0.99% | 44,929 | 58,790,265 |
| 2024-07-04 | 13.29 | 13.48 | 13.03 | 13.08 | -1.73% | 38,465 | 50,768,056 |
| 2024-07-03 | 13.59 | 13.59 | 13.26 | 13.31 | -2.06% | 49,267 | 65,788,343 |
| 2024-07-02 | 13.7 | 13.84 | 13.54 | 13.59 | -0.8% | 45,327 | 62,081,678 |
| 2024-07-01 | 13.64 | 13.81 | 13.45 | 13.7 | +0.29% | 45,904 | 62,580,508 |
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：