股票概览
13.18
+7.59%
+0.93
12.23
开盘价
13.29
最高价
12.18
最低价
530,411
成交量
数据更新至: 2024-07-31
技术指标
12.52
MA5 (5日均线)
12.69
MA10 (10日均线)
13.21
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 | 12.23 | 13.29 | 12.18 | 13.18 | +7.59% | 530,411 | 685,622,408 |
| 2024-07-30 | 12.39 | 12.42 | 12.05 | 12.25 | -1.61% | 267,492 | 325,575,005 |
| 2024-07-29 | 12.59 | 12.65 | 12.38 | 12.45 | -1.03% | 232,595 | 290,411,643 |
| 2024-07-26 | 12.18 | 12.64 | 12.06 | 12.58 | +3.45% | 415,418 | 516,900,072 |
| 2024-07-25 | 12.01 | 12.36 | 11.79 | 12.16 | +1.25% | 449,733 | 544,360,710 |
| 2024-07-24 | 12.33 | 12.36 | 12.01 | 12.01 | -2.44% | 362,999 | 441,018,443 |
| 2024-07-23 | 13.14 | 13.15 | 12.28 | 12.31 | -6.32% | 799,316 | 1,000,131,842 |
| 2024-07-22 | 13.3 | 13.43 | 13.06 | 13.14 | -1.87% | 328,298 | 432,474,934 |
| 2024-07-19 | 13.32 | 13.64 | 13.18 | 13.39 | -0.59% | 267,358 | 358,778,426 |
| 2024-07-18 | 13 | 13.51 | 12.93 | 13.47 | +2.59% | 343,598 | 457,304,678 |
| 2024-07-17 | 13.5 | 13.55 | 12.87 | 13.13 | -3.1% | 473,070 | 618,465,819 |
| 2024-07-16 | 13.72 | 13.81 | 13.52 | 13.55 | -1.81% | 312,264 | 425,196,654 |
| 2024-07-15 | 13.75 | 13.9 | 13.31 | 13.8 | -1.29% | 584,869 | 793,995,428 |
| 2024-07-12 | 14.18 | 14.18 | 13.85 | 13.98 | -1.76% | 443,074 | 618,634,370 |
| 2024-07-11 | 14.64 | 14.77 | 14.08 | 14.23 | -2.27% | 591,224 | 846,170,981 |
| 2024-07-10 | 14.38 | 14.63 | 14.28 | 14.56 | +2.18% | 576,667 | 835,625,531 |
| 2024-07-09 | 13.51 | 14.35 | 13.48 | 14.25 | +6.03% | 550,387 | 772,034,783 |
| 2024-07-08 | 13.25 | 13.56 | 13.11 | 13.44 | +1.74% | 389,145 | 522,356,767 |
| 2024-07-05 | 13.19 | 13.26 | 12.98 | 13.21 | +0.15% | 245,606 | 321,930,225 |
| 2024-07-04 | 13.4 | 13.61 | 13.17 | 13.19 | -1.42% | 285,897 | 380,640,254 |
| 2024-07-03 | 13.42 | 13.57 | 13.33 | 13.38 | -0.45% | 335,095 | 449,962,230 |
| 2024-07-02 | 14.12 | 14.19 | 13.34 | 13.44 | -4.95% | 603,449 | 818,768,902 |
| 2024-07-01 | 13.98 | 14.22 | 13.88 | 14.14 | +1% | 280,164 | 394,159,068 |
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：