股票概览
13.03
+2.6%
+0.33
12.7
开盘价
13.07
最高价
12.65
最低价
16,348
成交量
数据更新至: 2024-07-31
技术指标
12.58
MA5 (5日均线)
12.45
MA10 (10日均线)
12.59
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 | 12.7 | 13.07 | 12.65 | 13.03 | +2.6% | 16,348 | 21,145,795 |
| 2024-07-30 | 12.55 | 12.74 | 12.45 | 12.7 | +0.63% | 10,888 | 13,788,999 |
| 2024-07-29 | 12.54 | 12.69 | 12.41 | 12.62 | +1.61% | 15,668 | 19,695,481 |
| 2024-07-26 | 12.14 | 12.48 | 12.14 | 12.42 | +2.22% | 11,932 | 14,768,597 |
| 2024-07-25 | 12 | 12.3 | 11.97 | 12.15 | +1% | 9,070 | 10,999,988 |
| 2024-07-24 | 12.17 | 12.22 | 12 | 12.03 | -0.99% | 11,757 | 14,222,099 |
| 2024-07-23 | 12.43 | 12.53 | 12.15 | 12.15 | -2.49% | 10,723 | 13,260,557 |
| 2024-07-22 | 12.44 | 12.57 | 12.38 | 12.46 | -0.16% | 11,606 | 14,476,205 |
| 2024-07-19 | 12.31 | 12.57 | 12.23 | 12.48 | +0.56% | 12,546 | 15,603,329 |
| 2024-07-18 | 12.39 | 12.42 | 12.12 | 12.41 | -0.24% | 12,893 | 15,802,717 |
| 2024-07-17 | 12.68 | 12.69 | 12.42 | 12.44 | -1.5% | 12,838 | 16,027,341 |
| 2024-07-16 | 12.74 | 12.79 | 12.56 | 12.63 | -0.86% | 10,115 | 12,782,105 |
| 2024-07-15 | 12.8 | 12.93 | 12.69 | 12.74 | -1.32% | 8,817 | 11,273,745 |
| 2024-07-12 | 12.98 | 13.07 | 12.84 | 12.91 | -0.84% | 8,476 | 10,974,033 |
| 2024-07-11 | 12.8 | 13.06 | 12.72 | 13.02 | +2.92% | 15,004 | 19,452,419 |
| 2024-07-10 | 12.74 | 12.87 | 12.6 | 12.65 | -0.94% | 11,700 | 14,903,047 |
| 2024-07-09 | 12.57 | 12.78 | 12.28 | 12.77 | +1.35% | 17,762 | 22,292,571 |
| 2024-07-08 | 12.99 | 12.99 | 12.54 | 12.6 | -2.33% | 13,196 | 16,716,777 |
| 2024-07-05 | 12.75 | 13 | 12.62 | 12.9 | +1.02% | 11,550 | 14,826,068 |
| 2024-07-04 | 13.08 | 13.18 | 12.72 | 12.77 | -2.44% | 13,878 | 17,905,122 |
| 2024-07-03 | 13.16 | 13.32 | 13.06 | 13.09 | -1.06% | 12,414 | 16,326,567 |
| 2024-07-02 | 13.34 | 13.38 | 13.18 | 13.23 | -0.6% | 22,662 | 30,076,308 |
| 2024-07-01 | 13.59 | 13.85 | 13.19 | 13.31 | +2.15% | 42,227 | 56,674,753 |
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：