股票概览
15.13
+8.77%
+1.22
13.5
开盘价
15.13
最高价
13.5
最低价
177,186
成交量
数据更新至: 2024-07-31
技术指标
14.16
MA5 (5日均线)
14.13
MA10 (10日均线)
13.78
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 | 13.5 | 15.13 | 13.5 | 15.13 | +8.77% | 177,186 | 258,884,148 |
| 2024-07-30 | 13.85 | 14.32 | 13.83 | 13.91 | +0.58% | 102,875 | 144,546,128 |
| 2024-07-29 | 13.91 | 14.02 | 13.76 | 13.83 | -1% | 50,471 | 70,022,795 |
| 2024-07-26 | 13.95 | 14.13 | 13.88 | 13.97 | +0.07% | 57,809 | 80,785,956 |
| 2024-07-25 | 13.61 | 14.13 | 13.49 | 13.96 | +2.5% | 92,437 | 128,601,247 |
| 2024-07-24 | 13.83 | 14.06 | 13.6 | 13.62 | -2.08% | 84,055 | 115,724,167 |
| 2024-07-23 | 14.33 | 14.35 | 13.89 | 13.91 | -3.54% | 94,643 | 133,557,487 |
| 2024-07-22 | 14.28 | 14.6 | 14.21 | 14.42 | +0.77% | 112,687 | 162,494,194 |
| 2024-07-19 | 14.15 | 14.43 | 14.02 | 14.31 | +0.63% | 107,859 | 153,771,892 |
| 2024-07-18 | 14.25 | 14.34 | 14.04 | 14.22 | -0.56% | 106,402 | 150,831,573 |
| 2024-07-17 | 13.95 | 14.54 | 13.9 | 14.3 | +2.51% | 165,070 | 236,387,604 |
| 2024-07-16 | 13.84 | 14.08 | 13.77 | 13.95 | +0.72% | 95,937 | 133,497,893 |
| 2024-07-15 | 13.95 | 14.19 | 13.7 | 13.85 | -1.21% | 113,894 | 158,112,826 |
| 2024-07-12 | 14.1 | 14.41 | 13.9 | 14.02 | +2.26% | 303,776 | 428,343,013 |
| 2024-07-11 | 13.21 | 13.71 | 13.21 | 13.71 | +10.03% | 147,452 | 199,920,851 |
| 2024-07-10 | 12.5 | 12.96 | 12.38 | 12.46 | -1.11% | 80,373 | 101,594,993 |
| 2024-07-09 | 12.88 | 12.96 | 12.32 | 12.6 | -2.7% | 139,918 | 175,730,042 |
| 2024-07-08 | 13.7 | 13.75 | 12.87 | 12.95 | -5.2% | 137,952 | 181,813,697 |
| 2024-07-05 | 12.76 | 13.97 | 12.7 | 13.66 | +6.06% | 183,189 | 246,279,453 |
| 2024-07-04 | 13.33 | 13.4 | 12.83 | 12.88 | -3.38% | 77,727 | 101,529,726 |
| 2024-07-03 | 13.21 | 13.55 | 13.13 | 13.33 | +0.83% | 63,062 | 84,065,070 |
| 2024-07-02 | 13.3 | 13.45 | 13.16 | 13.22 | -0.97% | 47,214 | 62,736,369 |
| 2024-07-01 | 13.25 | 13.38 | 12.96 | 13.35 | +0.6% | 64,814 | 85,235,976 |
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：