股票概览
13.54
+2.81%
+0.37
13.16
开盘价
13.62
最高价
13.07
最低价
20,854
成交量
数据更新至: 2024-07-31
技术指标
13.13
MA5 (5日均线)
13.15
MA10 (10日均线)
13.85
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 | 13.16 | 13.62 | 13.07 | 13.54 | +2.81% | 20,854 | 28,006,016 |
| 2024-07-30 | 13.02 | 13.24 | 12.94 | 13.17 | +0.23% | 14,339 | 18,809,487 |
| 2024-07-29 | 13.3 | 13.49 | 13.01 | 13.14 | -1.2% | 22,315 | 29,409,618 |
| 2024-07-26 | 12.52 | 13.56 | 12.52 | 13.3 | +6.23% | 47,853 | 63,206,095 |
| 2024-07-25 | 12.34 | 12.6 | 12 | 12.52 | +1.46% | 19,093 | 23,709,381 |
| 2024-07-24 | 12.95 | 12.95 | 12.25 | 12.34 | -4.86% | 43,558 | 54,589,909 |
| 2024-07-23 | 13.36 | 13.42 | 12.95 | 12.97 | -3.57% | 24,561 | 32,225,214 |
| 2024-07-22 | 13.53 | 13.63 | 13.35 | 13.45 | -0.66% | 19,351 | 26,064,024 |
| 2024-07-19 | 13.49 | 13.75 | 13.45 | 13.54 | -0.22% | 19,152 | 26,059,524 |
| 2024-07-18 | 13.93 | 14.01 | 13.41 | 13.57 | -1.24% | 31,898 | 43,479,931 |
| 2024-07-17 | 14.21 | 14.21 | 13.61 | 13.74 | -3.31% | 30,960 | 42,765,108 |
| 2024-07-16 | 14.32 | 14.42 | 14.01 | 14.21 | -1.04% | 23,772 | 33,642,932 |
| 2024-07-15 | 14.75 | 14.78 | 14.26 | 14.36 | -2.45% | 23,998 | 34,655,513 |
| 2024-07-12 | 14.84 | 14.87 | 14.55 | 14.72 | -1.01% | 26,115 | 38,373,121 |
| 2024-07-11 | 14.54 | 14.95 | 14.54 | 14.87 | +2.84% | 42,233 | 62,495,650 |
| 2024-07-10 | 14.47 | 14.83 | 14.39 | 14.46 | -1.03% | 35,398 | 51,658,160 |
| 2024-07-09 | 14 | 14.62 | 13.99 | 14.61 | +3.11% | 54,707 | 78,496,328 |
| 2024-07-08 | 15 | 15.12 | 14.02 | 14.17 | -8.4% | 89,027 | 129,244,891 |
| 2024-07-05 | 15 | 15.52 | 14.56 | 15.47 | +3.83% | 74,751 | 113,261,954 |
| 2024-07-04 | 15.15 | 15.97 | 14.8 | 14.9 | -1.32% | 83,454 | 128,182,496 |
| 2024-07-03 | 15.58 | 15.72 | 15.03 | 15.1 | -3.58% | 114,905 | 175,672,783 |
| 2024-07-02 | 15.19 | 15.66 | 14.6 | 15.66 | +9.97% | 98,998 | 152,828,393 |
| 2024-07-01 | 13.79 | 14.34 | 13.65 | 14.24 | +3.87% | 27,560 | 38,553,611 |
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：