股票概览
13.75
+3.46%
+0.46
13.23
开盘价
13.79
最高价
13.23
最低价
23,760
成交量
数据更新至: 2024-07-31
技术指标
13.30
MA5 (5日均线)
13.27
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 | 13.23 | 13.79 | 13.23 | 13.75 | +3.46% | 23,760 | 32,323,532 |
| 2024-07-30 | 13.32 | 13.56 | 13.2 | 13.29 | +0.23% | 22,004 | 29,461,393 |
| 2024-07-29 | 13.32 | 13.38 | 13.1 | 13.26 | -0.08% | 16,792 | 22,240,210 |
| 2024-07-26 | 13.02 | 13.37 | 12.95 | 13.27 | +2.55% | 24,405 | 32,364,283 |
| 2024-07-25 | 12.71 | 13.08 | 12.62 | 12.94 | +0.54% | 19,392 | 24,916,504 |
| 2024-07-24 | 12.97 | 13.06 | 12.76 | 12.87 | -0.62% | 17,766 | 22,916,623 |
| 2024-07-23 | 13.45 | 13.5 | 12.94 | 12.95 | -3% | 24,855 | 32,807,811 |
| 2024-07-22 | 13.31 | 13.45 | 13.21 | 13.35 | -0.22% | 22,675 | 30,202,295 |
| 2024-07-19 | 13.5 | 13.59 | 13.26 | 13.38 | -1.83% | 21,324 | 28,521,737 |
| 2024-07-18 | 13.6 | 13.72 | 13.27 | 13.63 | -0.07% | 21,791 | 29,468,754 |
| 2024-07-17 | 13.86 | 13.9 | 13.46 | 13.64 | -2.22% | 22,543 | 30,679,413 |
| 2024-07-16 | 14.19 | 14.28 | 13.9 | 13.95 | -1.76% | 23,825 | 33,460,829 |
| 2024-07-15 | 14.5 | 14.55 | 14.1 | 14.2 | -2.74% | 18,268 | 25,964,808 |
| 2024-07-12 | 14.82 | 14.9 | 14.54 | 14.6 | -1.35% | 15,941 | 23,414,634 |
| 2024-07-11 | 14.56 | 14.84 | 14.32 | 14.8 | +2.99% | 22,732 | 33,250,645 |
| 2024-07-10 | 14.7 | 14.73 | 14.23 | 14.37 | -2.31% | 15,012 | 21,650,210 |
| 2024-07-09 | 14.4 | 14.78 | 14.18 | 14.71 | +1.45% | 20,503 | 29,637,846 |
| 2024-07-08 | 15.11 | 15.11 | 14.45 | 14.5 | -2.75% | 14,337 | 20,932,906 |
| 2024-07-05 | 14.6 | 14.93 | 14.5 | 14.91 | +1.43% | 16,219 | 23,879,162 |
| 2024-07-04 | 15.15 | 15.26 | 14.6 | 14.7 | -2.58% | 20,845 | 31,016,187 |
| 2024-07-03 | 15.4 | 15.55 | 15.03 | 15.09 | -2.71% | 16,889 | 25,667,072 |
| 2024-07-02 | 15.66 | 15.78 | 15.38 | 15.51 | -0.83% | 12,190 | 18,952,168 |
| 2024-07-01 | 15.7 | 15.75 | 15.36 | 15.64 | +1.16% | 17,313 | 26,895,133 |
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：