股票概览
13.72
+4.89%
+0.64
13.08
开盘价
13.76
最高价
12.96
最低价
126,869
成交量
数据更新至: 2024-07-31
技术指标
13.29
MA5 (5日均线)
13.38
MA10 (10日均线)
13.26
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 | 13.08 | 13.76 | 12.96 | 13.72 | +4.89% | 126,869 | 171,563,643 |
| 2024-07-30 | 13.1 | 13.24 | 12.98 | 13.08 | -0.46% | 53,245 | 69,582,058 |
| 2024-07-29 | 13.41 | 13.47 | 13.13 | 13.14 | -2.23% | 58,333 | 77,169,142 |
| 2024-07-26 | 13.15 | 13.5 | 13.09 | 13.44 | +2.67% | 67,602 | 90,445,315 |
| 2024-07-25 | 12.92 | 13.22 | 12.86 | 13.09 | +0.85% | 63,097 | 82,566,545 |
| 2024-07-24 | 13.08 | 13.2 | 12.94 | 12.98 | -0.99% | 62,119 | 81,055,011 |
| 2024-07-23 | 13.7 | 13.71 | 13.1 | 13.11 | -4.31% | 98,189 | 130,677,851 |
| 2024-07-22 | 14 | 14 | 13.62 | 13.7 | -2.14% | 88,690 | 122,184,856 |
| 2024-07-19 | 13.5 | 14.09 | 13.43 | 14 | +3.17% | 122,925 | 170,116,176 |
| 2024-07-18 | 13.53 | 13.7 | 13.47 | 13.57 | -0.29% | 75,630 | 102,760,774 |
| 2024-07-17 | 13.24 | 13.68 | 13.13 | 13.61 | +3.11% | 101,362 | 136,238,046 |
| 2024-07-16 | 13.2 | 13.3 | 13.15 | 13.2 | -0.38% | 38,624 | 51,020,500 |
| 2024-07-15 | 13.38 | 13.38 | 13.18 | 13.25 | -0.97% | 44,681 | 59,189,154 |
| 2024-07-12 | 13.33 | 13.43 | 13.21 | 13.38 | +0.68% | 59,185 | 78,876,897 |
| 2024-07-11 | 13.05 | 13.32 | 13 | 13.29 | +3.1% | 97,307 | 128,591,804 |
| 2024-07-10 | 12.81 | 13.02 | 12.65 | 12.89 | +0.16% | 68,068 | 87,699,824 |
| 2024-07-09 | 12.71 | 12.95 | 12.61 | 12.87 | +1.66% | 72,558 | 92,656,690 |
| 2024-07-08 | 13.08 | 13.12 | 12.65 | 12.66 | -3.58% | 104,735 | 133,773,806 |
| 2024-07-05 | 13.03 | 13.19 | 12.91 | 13.13 | +0.54% | 53,305 | 69,487,674 |
| 2024-07-04 | 13.34 | 13.39 | 13.01 | 13.06 | -2.17% | 65,342 | 85,930,801 |
| 2024-07-03 | 13.41 | 13.5 | 13.31 | 13.35 | -0.37% | 47,544 | 63,687,064 |
| 2024-07-02 | 13.55 | 13.55 | 13.35 | 13.4 | -1.11% | 68,036 | 91,312,242 |
| 2024-07-01 | 13.2 | 13.68 | 13.16 | 13.55 | +1.88% | 103,221 | 139,294,981 |
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：