股票概览
13.15
+1.94%
+0.25
12.83
开盘价
13.4
最高价
12.73
最低价
1,452,525
成交量
数据更新至: 2024-07-31
技术指标
12.96
MA5 (5日均线)
13.06
MA10 (10日均线)
13.63
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 | 12.83 | 13.4 | 12.73 | 13.15 | +1.94% | 1,452,525 | 1,905,801,155 |
| 2024-07-30 | 13.03 | 13.05 | 12.84 | 12.9 | -1.23% | 897,071 | 1,159,015,721 |
| 2024-07-29 | 12.91 | 13.14 | 12.67 | 13.06 | +1.87% | 1,212,413 | 1,566,777,842 |
| 2024-07-26 | 12.89 | 13.04 | 12.76 | 12.82 | -0.54% | 682,770 | 879,471,139 |
| 2024-07-25 | 13.01 | 13.14 | 12.78 | 12.89 | -1.3% | 857,302 | 1,105,792,970 |
| 2024-07-24 | 13.05 | 13.22 | 12.98 | 13.06 | -0.31% | 743,376 | 973,152,614 |
| 2024-07-23 | 13.22 | 13.39 | 13.1 | 13.1 | -0.23% | 1,026,366 | 1,359,226,920 |
| 2024-07-22 | 13.09 | 13.16 | 12.88 | 13.13 | -0.45% | 986,738 | 1,285,980,078 |
| 2024-07-19 | 13.18 | 13.25 | 12.98 | 13.19 | -0.6% | 891,827 | 1,172,030,832 |
| 2024-07-18 | 13.13 | 13.43 | 13.07 | 13.27 | +0.45% | 920,860 | 1,218,606,761 |
| 2024-07-17 | 13.38 | 13.43 | 13.05 | 13.21 | -1.93% | 1,143,352 | 1,508,153,960 |
| 2024-07-16 | 13.41 | 13.61 | 13.31 | 13.47 | -0.07% | 925,140 | 1,243,118,962 |
| 2024-07-15 | 13.43 | 13.79 | 13.36 | 13.48 | -0.44% | 1,186,958 | 1,609,793,915 |
| 2024-07-12 | 13.9 | 13.92 | 13.3 | 13.54 | -4.65% | 2,348,133 | 3,193,771,318 |
| 2024-07-11 | 14.39 | 14.51 | 14.18 | 14.2 | -1.18% | 1,280,665 | 1,832,101,803 |
| 2024-07-10 | 14.64 | 14.73 | 14.32 | 14.37 | -1.03% | 1,003,047 | 1,448,718,850 |
| 2024-07-09 | 14.29 | 14.64 | 14.16 | 14.52 | +0.83% | 1,599,657 | 2,301,868,419 |
| 2024-07-08 | 14.5 | 14.64 | 14 | 14.4 | -6.07% | 2,628,874 | 3,768,960,114 |
| 2024-07-05 | 15.59 | 15.59 | 15.06 | 15.33 | -1.29% | 1,176,733 | 1,795,270,769 |
| 2024-07-04 | 15.45 | 15.72 | 15.44 | 15.53 | +0.39% | 946,178 | 1,474,564,950 |
| 2024-07-03 | 16.15 | 16.19 | 15.44 | 15.47 | -3.61% | 1,496,881 | 2,341,557,266 |
| 2024-07-02 | 15.9 | 16.23 | 15.77 | 16.05 | +1.45% | 1,552,918 | 2,486,843,127 |
| 2024-07-01 | 15.68 | 16.1 | 15.61 | 15.82 | +2.13% | 1,390,450 | 2,205,573,648 |
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：