股票概览
13.4
+4.77%
+0.61
12.69
开盘价
13.41
最高价
12.68
最低价
39,476
成交量
数据更新至: 2024-07-31
技术指标
12.84
MA5 (5日均线)
12.76
MA10 (10日均线)
12.92
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 | 12.69 | 13.41 | 12.68 | 13.4 | +4.77% | 39,476 | 51,784,254 |
| 2024-07-30 | 12.67 | 12.85 | 12.53 | 12.79 | +0.08% | 18,117 | 22,995,276 |
| 2024-07-29 | 12.84 | 13.04 | 12.71 | 12.78 | -0.47% | 21,475 | 27,570,668 |
| 2024-07-26 | 12.39 | 12.85 | 12.32 | 12.84 | +3.63% | 24,069 | 30,526,430 |
| 2024-07-25 | 12.05 | 12.52 | 12.05 | 12.39 | +1.64% | 28,175 | 34,757,183 |
| 2024-07-24 | 12.5 | 12.52 | 12.14 | 12.19 | -2.64% | 25,387 | 31,111,549 |
| 2024-07-23 | 12.8 | 12.88 | 12.48 | 12.52 | -2.19% | 16,535 | 20,970,131 |
| 2024-07-22 | 12.92 | 13.01 | 12.72 | 12.8 | -1.16% | 18,606 | 23,865,128 |
| 2024-07-19 | 12.83 | 13.06 | 12.79 | 12.95 | +0.39% | 15,631 | 20,215,001 |
| 2024-07-18 | 12.87 | 13 | 12.66 | 12.9 | -0.77% | 19,401 | 24,804,208 |
| 2024-07-17 | 13.2 | 13.21 | 12.95 | 13 | -1.74% | 20,885 | 27,264,128 |
| 2024-07-16 | 13.32 | 13.39 | 13.16 | 13.23 | -0.6% | 13,590 | 17,983,420 |
| 2024-07-15 | 13.55 | 13.55 | 13.25 | 13.31 | -1.41% | 15,438 | 20,609,638 |
| 2024-07-12 | 13.43 | 13.53 | 13.31 | 13.5 | +0.15% | 15,306 | 20,532,959 |
| 2024-07-11 | 13.15 | 13.49 | 13.15 | 13.48 | +3.93% | 26,769 | 35,709,728 |
| 2024-07-10 | 12.87 | 13.12 | 12.81 | 12.97 | +0.08% | 20,094 | 26,151,266 |
| 2024-07-09 | 12.45 | 12.96 | 12.42 | 12.96 | +3.18% | 25,384 | 32,295,366 |
| 2024-07-08 | 12.93 | 12.97 | 12.5 | 12.56 | -3.46% | 24,892 | 31,479,630 |
| 2024-07-05 | 12.85 | 13.03 | 12.72 | 13.01 | +0.85% | 15,548 | 20,022,352 |
| 2024-07-04 | 13.13 | 13.28 | 12.81 | 12.9 | -1.98% | 24,489 | 31,891,612 |
| 2024-07-03 | 13.32 | 13.46 | 13.1 | 13.16 | -0.98% | 21,746 | 28,874,933 |
| 2024-07-02 | 13.55 | 13.61 | 13.23 | 13.29 | -1.99% | 23,940 | 32,045,009 |
| 2024-07-01 | 13.49 | 13.59 | 13.1 | 13.56 | +0.67% | 28,051 | 37,409,485 |
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：