股票概览
13.94
+3.26%
+0.44
13.92
开盘价
13.95
最高价
13.6
最低价
19,611
成交量
数据更新至: 2024-07-31
技术指标
13.58
MA5 (5日均线)
13.61
MA10 (10日均线)
13.90
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 | 13.92 | 13.95 | 13.6 | 13.94 | +3.26% | 19,611 | 27,091,733 |
| 2024-07-30 | 13.4 | 13.56 | 13.34 | 13.5 | +0.22% | 9,027 | 12,151,630 |
| 2024-07-29 | 13.6 | 13.74 | 13.47 | 13.47 | -1.39% | 9,650 | 13,095,061 |
| 2024-07-26 | 13.38 | 13.76 | 13.33 | 13.66 | +2.4% | 11,474 | 15,616,727 |
| 2024-07-25 | 13.13 | 13.46 | 12.79 | 13.34 | +0.38% | 16,297 | 21,359,964 |
| 2024-07-24 | 13.46 | 13.71 | 13.25 | 13.29 | -1.34% | 12,034 | 16,089,308 |
| 2024-07-23 | 13.8 | 13.98 | 13.47 | 13.47 | -2.81% | 9,465 | 12,980,962 |
| 2024-07-22 | 13.77 | 14.16 | 13.7 | 13.86 | +0.07% | 8,202 | 11,364,260 |
| 2024-07-19 | 13.53 | 13.96 | 13.53 | 13.85 | +1.32% | 9,217 | 12,741,020 |
| 2024-07-18 | 13.69 | 13.77 | 13.33 | 13.67 | -1.37% | 14,400 | 19,462,507 |
| 2024-07-17 | 14.21 | 14.21 | 13.76 | 13.86 | -2.33% | 11,781 | 16,376,200 |
| 2024-07-16 | 14.33 | 14.36 | 14.06 | 14.19 | -0.49% | 10,580 | 14,965,939 |
| 2024-07-15 | 14.55 | 14.59 | 14.15 | 14.26 | -1.99% | 9,608 | 13,740,822 |
| 2024-07-12 | 14.4 | 14.75 | 14.37 | 14.55 | -2.28% | 16,959 | 24,648,055 |
| 2024-07-11 | 14.54 | 14.99 | 14.37 | 14.89 | +4.34% | 22,024 | 32,569,227 |
| 2024-07-10 | 14.23 | 14.52 | 14.16 | 14.27 | 0% | 13,047 | 18,708,838 |
| 2024-07-09 | 13.76 | 14.3 | 13.57 | 14.27 | +3.93% | 17,007 | 23,835,447 |
| 2024-07-08 | 13.95 | 14.03 | 13.68 | 13.73 | -1.72% | 10,270 | 14,190,823 |
| 2024-07-05 | 13.83 | 14.08 | 13.69 | 13.97 | +0.07% | 8,421 | 11,700,315 |
| 2024-07-04 | 14.35 | 14.52 | 13.88 | 13.96 | -2.45% | 11,485 | 16,191,008 |
| 2024-07-03 | 14.64 | 14.9 | 14.3 | 14.31 | -2.65% | 10,477 | 15,252,951 |
| 2024-07-02 | 14.61 | 14.95 | 14.51 | 14.7 | -0.34% | 11,857 | 17,453,660 |
| 2024-07-01 | 14.68 | 14.8 | 14.06 | 14.75 | +1.58% | 18,354 | 26,497,034 |
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：