股票概览
13.5
+2.35%
+0.31
13.15
开盘价
13.63
最高价
13.02
最低价
43,271
成交量
数据更新至: 2024-07-31
技术指标
13.36
MA5 (5日均线)
12.78
MA10 (10日均线)
12.61
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 | 13.15 | 13.63 | 13.02 | 13.5 | +2.35% | 43,271 | 57,945,592 |
| 2024-07-30 | 13.39 | 13.39 | 13.11 | 13.19 | -1.64% | 34,357 | 45,333,412 |
| 2024-07-29 | 13.2 | 13.72 | 13.12 | 13.41 | -0.81% | 60,184 | 80,733,226 |
| 2024-07-26 | 13.33 | 13.65 | 13.06 | 13.52 | +2.42% | 106,369 | 142,450,228 |
| 2024-07-25 | 12 | 13.2 | 11.93 | 13.2 | +10% | 83,978 | 109,046,892 |
| 2024-07-24 | 12.18 | 12.27 | 11.98 | 12 | -2.04% | 9,830 | 11,868,975 |
| 2024-07-23 | 12.37 | 12.58 | 12.25 | 12.25 | -1.45% | 8,781 | 10,892,800 |
| 2024-07-22 | 12.47 | 12.6 | 12.3 | 12.43 | +0.73% | 11,785 | 14,695,923 |
| 2024-07-19 | 11.99 | 12.45 | 11.81 | 12.34 | +2.92% | 17,916 | 21,905,851 |
| 2024-07-18 | 11.85 | 11.99 | 11.6 | 11.99 | +0.59% | 14,210 | 16,734,725 |
| 2024-07-17 | 12.28 | 12.28 | 11.92 | 11.92 | -2.53% | 14,147 | 17,034,203 |
| 2024-07-16 | 12.2 | 12.38 | 12.11 | 12.23 | -0.08% | 8,061 | 9,839,354 |
| 2024-07-15 | 12.51 | 12.59 | 12.16 | 12.24 | -2.78% | 13,489 | 16,533,471 |
| 2024-07-12 | 12.7 | 12.88 | 12.51 | 12.59 | -1.1% | 10,771 | 13,654,637 |
| 2024-07-11 | 12.45 | 12.73 | 12.43 | 12.73 | +3.5% | 11,995 | 15,157,921 |
| 2024-07-10 | 12.2 | 12.48 | 12.15 | 12.3 | +0.24% | 10,699 | 13,209,021 |
| 2024-07-09 | 12.49 | 12.51 | 11.98 | 12.27 | -2.46% | 24,069 | 29,426,704 |
| 2024-07-08 | 12.74 | 12.81 | 12.41 | 12.58 | -2.1% | 9,164 | 11,480,593 |
| 2024-07-05 | 12.59 | 12.9 | 12.4 | 12.85 | +2.15% | 9,040 | 11,495,769 |
| 2024-07-04 | 12.87 | 12.95 | 12.53 | 12.58 | -2.25% | 10,675 | 13,554,357 |
| 2024-07-03 | 13.02 | 13.14 | 12.83 | 12.87 | -1.76% | 9,344 | 12,106,672 |
| 2024-07-02 | 13.22 | 13.31 | 13.09 | 13.1 | -0.91% | 6,544 | 8,621,174 |
| 2024-07-01 | 13.35 | 13.35 | 12.96 | 13.22 | +0.84% | 11,212 | 14,727,551 |
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：