股票概览
13.62
+6.74%
+0.86
12.68
开盘价
13.72
最高价
12.68
最低价
195,297
成交量
数据更新至: 2024-07-31
技术指标
12.87
MA5 (5日均线)
12.97
MA10 (10日均线)
13.15
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 | 12.68 | 13.72 | 12.68 | 13.62 | +6.74% | 195,297 | 260,932,077 |
| 2024-07-30 | 12.64 | 12.84 | 12.44 | 12.76 | +0.71% | 89,387 | 113,527,290 |
| 2024-07-29 | 12.66 | 12.82 | 12.51 | 12.67 | -0.39% | 64,911 | 82,261,792 |
| 2024-07-26 | 12.6 | 12.89 | 12.5 | 12.72 | +0.95% | 74,340 | 94,524,845 |
| 2024-07-25 | 12.5 | 12.85 | 12.28 | 12.6 | +0.4% | 109,729 | 138,486,998 |
| 2024-07-24 | 12.96 | 13.14 | 12.55 | 12.55 | -3.91% | 142,433 | 182,166,471 |
| 2024-07-23 | 13.29 | 13.56 | 12.96 | 13.06 | -2.54% | 165,741 | 218,806,809 |
| 2024-07-22 | 13.23 | 13.55 | 13 | 13.4 | +1.21% | 116,641 | 155,247,322 |
| 2024-07-19 | 13.08 | 13.38 | 12.9 | 13.24 | +1.3% | 113,175 | 149,542,325 |
| 2024-07-18 | 13.2 | 13.23 | 12.76 | 13.07 | -0.91% | 106,306 | 138,032,711 |
| 2024-07-17 | 13.24 | 13.38 | 13 | 13.19 | -0.53% | 112,034 | 147,844,685 |
| 2024-07-16 | 12.83 | 13.56 | 12.73 | 13.26 | +3.19% | 185,137 | 244,322,582 |
| 2024-07-15 | 13.1 | 13.12 | 12.78 | 12.85 | -2.36% | 84,021 | 108,289,742 |
| 2024-07-12 | 13.35 | 13.66 | 13.13 | 13.16 | -1.64% | 114,388 | 152,899,373 |
| 2024-07-11 | 13.48 | 13.59 | 13.23 | 13.38 | +1.75% | 153,928 | 206,199,705 |
| 2024-07-10 | 13.44 | 13.56 | 13.12 | 13.15 | -2.23% | 113,935 | 151,398,894 |
| 2024-07-09 | 13.37 | 13.55 | 12.99 | 13.45 | +0.07% | 182,702 | 242,325,468 |
| 2024-07-08 | 13.94 | 13.95 | 13.3 | 13.44 | -3.59% | 97,609 | 132,427,073 |
| 2024-07-05 | 13.53 | 14.04 | 13.35 | 13.94 | +3.03% | 127,573 | 175,206,061 |
| 2024-07-04 | 14.06 | 14.18 | 13.44 | 13.53 | -4.04% | 159,796 | 219,538,523 |
| 2024-07-03 | 14.37 | 14.5 | 14.05 | 14.1 | -2.83% | 105,780 | 150,537,815 |
| 2024-07-02 | 14.93 | 15.13 | 14.42 | 14.51 | -3.33% | 136,398 | 200,870,259 |
| 2024-07-01 | 15.15 | 15.22 | 14.77 | 15.01 | -0.86% | 84,492 | 126,512,872 |
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：