股票概览
14.36
+5.28%
+0.72
13.43
开盘价
14.7
最高价
13.34
最低价
253,973
成交量
数据更新至: 2024-07-31
技术指标
13.09
MA5 (5日均线)
12.81
MA10 (10日均线)
12.76
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 | 13.43 | 14.7 | 13.34 | 14.36 | +5.28% | 253,973 | 353,695,667 |
| 2024-07-30 | 12.67 | 14.11 | 12.56 | 13.64 | +6.31% | 211,110 | 281,652,017 |
| 2024-07-29 | 12.39 | 13.11 | 12.25 | 12.83 | +3.63% | 106,629 | 135,949,333 |
| 2024-07-26 | 12.25 | 12.55 | 12.22 | 12.38 | +1.14% | 56,666 | 70,091,228 |
| 2024-07-25 | 12.16 | 12.5 | 12.06 | 12.24 | -0.57% | 52,368 | 64,471,880 |
| 2024-07-24 | 12.66 | 12.66 | 12.12 | 12.31 | -4.28% | 91,450 | 113,047,673 |
| 2024-07-23 | 12.76 | 13.15 | 12.57 | 12.86 | +0.63% | 138,888 | 178,867,810 |
| 2024-07-22 | 12.31 | 12.85 | 12.2 | 12.78 | +2.4% | 85,065 | 106,931,996 |
| 2024-07-19 | 12.2 | 12.89 | 12.03 | 12.48 | +2.3% | 80,920 | 101,205,411 |
| 2024-07-18 | 12.27 | 12.35 | 11.98 | 12.2 | -1.77% | 63,545 | 77,116,497 |
| 2024-07-17 | 13.17 | 13.18 | 12.4 | 12.42 | -5.84% | 101,963 | 129,179,229 |
| 2024-07-16 | 13.28 | 13.4 | 13.01 | 13.19 | -2.22% | 97,303 | 128,270,216 |
| 2024-07-15 | 13.32 | 13.8 | 13.25 | 13.49 | +1.97% | 152,776 | 206,514,966 |
| 2024-07-12 | 13.24 | 13.45 | 13.09 | 13.23 | -0.08% | 90,981 | 120,530,792 |
| 2024-07-11 | 13.03 | 13.29 | 12.9 | 13.24 | +2.32% | 129,866 | 170,991,158 |
| 2024-07-10 | 12.6 | 13.63 | 12.55 | 12.94 | +3.11% | 157,479 | 206,264,662 |
| 2024-07-09 | 11.75 | 12.58 | 11.74 | 12.55 | +7.73% | 100,411 | 122,020,495 |
| 2024-07-08 | 12.14 | 12.14 | 11.58 | 11.65 | -4.04% | 51,713 | 60,758,099 |
| 2024-07-05 | 12.25 | 12.33 | 11.74 | 12.14 | -0.41% | 57,082 | 68,663,640 |
| 2024-07-04 | 12.65 | 12.85 | 12.16 | 12.19 | -3.86% | 76,481 | 95,001,971 |
| 2024-07-03 | 13.13 | 13.24 | 12.62 | 12.68 | -3.43% | 90,935 | 116,903,878 |
| 2024-07-02 | 13.4 | 13.54 | 13.11 | 13.13 | -2.74% | 101,754 | 135,271,056 |
| 2024-07-01 | 12.82 | 13.99 | 12.76 | 13.5 | +3.93% | 168,624 | 226,617,006 |
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：