股票概览
13.12
+1.94%
+0.25
13
开盘价
13.23
最高价
12.81
最低价
10,510
成交量
数据更新至: 2024-07-31
技术指标
12.75
MA5 (5日均线)
12.65
MA10 (10日均线)
13.23
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 | 13.23 | 12.81 | 13.12 | +1.94% | 10,510 | 13,749,942 |
| 2024-07-30 | 12.64 | 12.95 | 12.63 | 12.87 | +1.26% | 7,829 | 10,026,782 |
| 2024-07-29 | 12.73 | 12.85 | 12.61 | 12.71 | +0.32% | 7,412 | 9,431,024 |
| 2024-07-26 | 12.43 | 12.7 | 12.43 | 12.67 | +2.34% | 9,132 | 11,515,534 |
| 2024-07-25 | 12.37 | 12.51 | 12.17 | 12.38 | +0.81% | 9,161 | 11,346,099 |
| 2024-07-24 | 12.37 | 12.54 | 12.23 | 12.28 | -1.6% | 9,895 | 12,221,267 |
| 2024-07-23 | 12.81 | 12.88 | 12.45 | 12.48 | -2.19% | 9,491 | 12,030,542 |
| 2024-07-22 | 12.67 | 12.93 | 12.66 | 12.76 | +0.24% | 7,356 | 9,397,755 |
| 2024-07-19 | 12.47 | 12.82 | 12.34 | 12.73 | +2% | 12,521 | 15,854,224 |
| 2024-07-18 | 12.6 | 12.69 | 12.18 | 12.48 | -1.34% | 15,612 | 19,343,292 |
| 2024-07-17 | 12.62 | 12.82 | 12.62 | 12.65 | -0.47% | 17,488 | 22,258,371 |
| 2024-07-16 | 12.97 | 13.17 | 12.6 | 12.71 | -4.36% | 31,325 | 40,056,336 |
| 2024-07-15 | 13.78 | 13.93 | 13.18 | 13.29 | -7.58% | 41,941 | 55,995,013 |
| 2024-07-12 | 15.67 | 16.28 | 14 | 14.38 | -5.27% | 90,144 | 136,682,123 |
| 2024-07-11 | 15.02 | 15.83 | 14.4 | 15.18 | +3.9% | 43,785 | 64,978,645 |
| 2024-07-10 | 14.05 | 14.72 | 13.8 | 14.61 | +4.58% | 36,180 | 51,956,790 |
| 2024-07-09 | 13.37 | 13.98 | 13.37 | 13.97 | +3.56% | 23,421 | 32,216,190 |
| 2024-07-08 | 13.9 | 14.01 | 13.39 | 13.49 | -3.51% | 26,033 | 35,748,337 |
| 2024-07-05 | 13.83 | 14.2 | 13.69 | 13.98 | +0.94% | 21,426 | 29,784,799 |
| 2024-07-04 | 13.85 | 13.98 | 13.82 | 13.85 | -0.57% | 13,131 | 18,238,797 |
| 2024-07-03 | 13.79 | 13.97 | 13.68 | 13.93 | +0.72% | 12,849 | 17,775,749 |
| 2024-07-02 | 13.92 | 13.94 | 13.63 | 13.83 | -0.5% | 17,200 | 23,751,508 |
| 2024-07-01 | 13.48 | 14.09 | 13.45 | 13.9 | +3.5% | 19,279 | 26,584,580 |
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：