股票概览
14.15
+5.52%
+0.74
13.33
开盘价
14.17
最高价
13.26
最低价
181,542
成交量
数据更新至: 2024-07-31
技术指标
13.52
MA5 (5日均线)
13.50
MA10 (10日均线)
13.38
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 | 13.33 | 14.17 | 13.26 | 14.15 | +5.52% | 181,542 | 251,592,401 |
| 2024-07-30 | 13.32 | 13.7 | 13.29 | 13.41 | +0.6% | 92,421 | 124,573,741 |
| 2024-07-29 | 13.47 | 13.5 | 13.2 | 13.33 | -0.6% | 55,246 | 73,458,266 |
| 2024-07-26 | 13.28 | 13.54 | 13.21 | 13.41 | +0.83% | 60,753 | 81,521,713 |
| 2024-07-25 | 12.98 | 13.43 | 12.9 | 13.3 | +2.15% | 83,738 | 111,035,140 |
| 2024-07-24 | 13.25 | 13.38 | 12.99 | 13.02 | -2.18% | 67,811 | 89,109,115 |
| 2024-07-23 | 13.69 | 13.71 | 13.29 | 13.31 | -3.13% | 77,711 | 104,718,818 |
| 2024-07-22 | 13.62 | 13.89 | 13.56 | 13.74 | +0.59% | 76,999 | 105,849,671 |
| 2024-07-19 | 13.54 | 13.77 | 13.46 | 13.66 | +0.15% | 75,690 | 103,095,950 |
| 2024-07-18 | 13.48 | 13.65 | 13.36 | 13.64 | +0.52% | 72,577 | 98,105,423 |
| 2024-07-17 | 13.26 | 13.68 | 13.25 | 13.57 | +1.8% | 99,461 | 134,609,170 |
| 2024-07-16 | 13.28 | 13.38 | 13.18 | 13.33 | +0.3% | 57,417 | 76,170,107 |
| 2024-07-15 | 13.52 | 13.68 | 13.28 | 13.29 | -2.92% | 76,767 | 102,846,016 |
| 2024-07-12 | 13.65 | 14.08 | 13.59 | 13.69 | +0.37% | 105,045 | 144,916,443 |
| 2024-07-11 | 13.21 | 13.74 | 13.2 | 13.64 | +5.17% | 156,087 | 211,172,972 |
| 2024-07-10 | 12.95 | 13.24 | 12.87 | 12.97 | -0.31% | 75,413 | 98,441,206 |
| 2024-07-09 | 12.9 | 13.03 | 12.57 | 13.01 | +0.7% | 105,856 | 135,708,598 |
| 2024-07-08 | 13.3 | 13.39 | 12.85 | 12.92 | -3.94% | 105,386 | 137,574,714 |
| 2024-07-05 | 12.7 | 13.5 | 12.56 | 13.45 | +5.57% | 151,440 | 197,944,683 |
| 2024-07-04 | 13.07 | 13.12 | 12.68 | 12.74 | -5.63% | 89,059 | 114,716,773 |
| 2024-07-03 | 13.57 | 13.75 | 13.46 | 13.5 | -0.66% | 83,168 | 112,929,883 |
| 2024-07-02 | 13.64 | 13.81 | 13.56 | 13.59 | -0.8% | 61,249 | 83,677,279 |
| 2024-07-01 | 13.68 | 13.77 | 13.37 | 13.7 | -0.15% | 90,888 | 123,357,570 |
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：