股票概览
13.77
+1.92%
+0.26
13.51
开盘价
13.82
最高价
13.41
最低价
16,081
成交量
数据更新至: 2024-07-31
技术指标
13.57
MA5 (5日均线)
13.42
MA10 (10日均线)
13.31
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 | 13.51 | 13.82 | 13.41 | 13.77 | +1.92% | 16,081 | 21,975,576 |
| 2024-07-30 | 13.53 | 13.63 | 13.39 | 13.51 | -0.15% | 10,932 | 14,760,769 |
| 2024-07-29 | 13.54 | 13.65 | 13.42 | 13.53 | -0.73% | 7,638 | 10,308,755 |
| 2024-07-26 | 13.29 | 13.64 | 13.06 | 13.63 | +1.72% | 11,614 | 15,751,971 |
| 2024-07-25 | 12.97 | 13.48 | 12.96 | 13.4 | +2.6% | 10,669 | 14,186,552 |
| 2024-07-24 | 13.2 | 13.31 | 12.94 | 13.06 | -1.51% | 10,850 | 14,192,099 |
| 2024-07-23 | 13.6 | 13.78 | 13.25 | 13.26 | -3.28% | 13,599 | 18,349,165 |
| 2024-07-22 | 13.19 | 13.79 | 13.1 | 13.71 | +2.08% | 21,305 | 28,786,845 |
| 2024-07-19 | 12.92 | 14.19 | 12.8 | 13.43 | +4.03% | 22,552 | 30,358,910 |
| 2024-07-18 | 13.01 | 13.03 | 12.68 | 12.91 | -0.77% | 8,781 | 11,257,712 |
| 2024-07-17 | 13.17 | 13.29 | 13.01 | 13.01 | -0.91% | 6,137 | 8,038,004 |
| 2024-07-16 | 13.15 | 13.27 | 13.02 | 13.13 | -0.15% | 6,882 | 9,041,073 |
| 2024-07-15 | 13.28 | 13.42 | 13.15 | 13.15 | -1.72% | 5,921 | 7,821,027 |
| 2024-07-12 | 13.46 | 13.63 | 13.38 | 13.38 | -1.04% | 6,060 | 8,180,845 |
| 2024-07-11 | 13.39 | 13.58 | 13.31 | 13.52 | +2.97% | 10,634 | 14,357,445 |
| 2024-07-10 | 13.2 | 13.41 | 13.05 | 13.13 | -0.53% | 6,371 | 8,438,922 |
| 2024-07-09 | 12.81 | 13.22 | 12.81 | 13.2 | +2.4% | 8,911 | 11,607,858 |
| 2024-07-08 | 13.35 | 13.35 | 12.88 | 12.89 | -3.23% | 9,255 | 12,052,248 |
| 2024-07-05 | 13.09 | 13.4 | 13.04 | 13.32 | +0.76% | 6,454 | 8,535,197 |
| 2024-07-04 | 13.66 | 13.78 | 13.14 | 13.22 | -3.22% | 10,617 | 14,183,840 |
| 2024-07-03 | 13.87 | 13.96 | 13.62 | 13.66 | -1.51% | 6,896 | 9,478,883 |
| 2024-07-02 | 13.94 | 14.05 | 13.8 | 13.87 | -0.64% | 5,987 | 8,351,623 |
| 2024-07-01 | 13.94 | 14.01 | 13.64 | 13.96 | +0.14% | 9,032 | 12,490,294 |
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：