股票概览
13.84
+5.89%
+0.77
13.07
开盘价
13.85
最高价
13.03
最低价
66,949
成交量
数据更新至: 2024-07-31
技术指标
13.32
MA5 (5日均线)
13.50
MA10 (10日均线)
13.71
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 | 13.07 | 13.85 | 13.03 | 13.84 | +5.89% | 66,949 | 90,941,384 |
| 2024-07-30 | 13.02 | 13.2 | 12.9 | 13.07 | -0.31% | 41,592 | 54,237,019 |
| 2024-07-29 | 13.52 | 13.56 | 13.01 | 13.11 | -2.89% | 50,460 | 66,246,736 |
| 2024-07-26 | 13.33 | 13.58 | 13.29 | 13.5 | +3.05% | 47,515 | 63,827,719 |
| 2024-07-25 | 13.01 | 13.18 | 12.8 | 13.1 | +0.69% | 43,087 | 56,181,323 |
| 2024-07-24 | 13.46 | 13.52 | 12.95 | 13.01 | -3.49% | 79,512 | 104,407,137 |
| 2024-07-23 | 14.21 | 14.21 | 13.48 | 13.48 | -4.6% | 56,948 | 78,108,050 |
| 2024-07-22 | 13.98 | 14.65 | 13.91 | 14.13 | +1.15% | 82,079 | 117,078,031 |
| 2024-07-19 | 13.71 | 14.04 | 13.62 | 13.97 | +1.38% | 55,049 | 76,464,485 |
| 2024-07-18 | 13.73 | 13.84 | 13.52 | 13.78 | 0% | 37,581 | 51,496,357 |
| 2024-07-17 | 13.98 | 13.99 | 13.61 | 13.78 | -0.07% | 49,277 | 67,735,383 |
| 2024-07-16 | 13.93 | 14.1 | 13.7 | 13.79 | -1.71% | 75,962 | 105,101,683 |
| 2024-07-15 | 14.34 | 14.34 | 13.98 | 14.03 | -2.57% | 51,866 | 73,156,663 |
| 2024-07-12 | 14.14 | 14.43 | 13.94 | 14.4 | +1.12% | 64,420 | 91,635,787 |
| 2024-07-11 | 14.25 | 14.47 | 13.98 | 14.24 | +0.92% | 95,021 | 134,772,384 |
| 2024-07-10 | 13.54 | 14.43 | 13.43 | 14.11 | +2.1% | 92,488 | 130,566,243 |
| 2024-07-09 | 13.4 | 13.88 | 13.28 | 13.82 | +2.83% | 67,974 | 92,546,981 |
| 2024-07-08 | 13.8 | 13.81 | 13.38 | 13.44 | -2.47% | 47,772 | 64,737,941 |
| 2024-07-05 | 13.79 | 13.83 | 13.56 | 13.78 | -0.07% | 51,135 | 69,957,993 |
| 2024-07-04 | 14 | 14.24 | 13.66 | 13.79 | -1.43% | 94,340 | 131,443,003 |
| 2024-07-03 | 14.2 | 14.46 | 13.92 | 13.99 | -1.62% | 56,536 | 79,726,665 |
| 2024-07-02 | 14.88 | 14.88 | 14.11 | 14.22 | -3.53% | 80,280 | 114,884,825 |
| 2024-07-01 | 14.87 | 15 | 14.51 | 14.74 | -0.34% | 65,841 | 96,480,352 |
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：