股票概览
13.34
+3.25%
+0.42
12.8
开盘价
13.35
最高价
12.72
最低价
177,812
成交量
数据更新至: 2024-07-31
技术指标
13.18
MA5 (5日均线)
13.16
MA10 (10日均线)
12.67
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 | 12.8 | 13.35 | 12.72 | 13.34 | +3.25% | 177,812 | 233,955,047 |
| 2024-07-30 | 12.94 | 13.19 | 12.74 | 12.92 | -0.15% | 125,271 | 161,849,770 |
| 2024-07-29 | 13.23 | 13.25 | 12.83 | 12.94 | -1.67% | 127,991 | 165,522,349 |
| 2024-07-26 | 13.04 | 13.34 | 13.04 | 13.16 | -2.66% | 272,111 | 358,360,325 |
| 2024-07-25 | 12.32 | 13.75 | 12.27 | 13.52 | +8.16% | 387,855 | 518,302,967 |
| 2024-07-24 | 12.8 | 12.9 | 12.4 | 12.5 | -3.62% | 133,867 | 168,927,508 |
| 2024-07-23 | 13.15 | 13.31 | 12.86 | 12.97 | -1.74% | 133,840 | 174,711,980 |
| 2024-07-22 | 13.2 | 13.48 | 13.11 | 13.2 | -1.27% | 142,696 | 189,401,419 |
| 2024-07-19 | 13.09 | 13.56 | 13.09 | 13.37 | -1.91% | 219,766 | 293,144,135 |
| 2024-07-18 | 13.1 | 14.43 | 12.7 | 13.63 | +1.64% | 400,421 | 536,315,791 |
| 2024-07-17 | 12.59 | 13.41 | 12.59 | 13.41 | +10.01% | 183,636 | 241,647,283 |
| 2024-07-16 | 12.08 | 12.23 | 11.94 | 12.19 | +0.83% | 61,370 | 74,301,331 |
| 2024-07-15 | 12.33 | 12.35 | 12.01 | 12.09 | -2.97% | 94,349 | 114,501,999 |
| 2024-07-12 | 12.14 | 12.74 | 12.14 | 12.46 | +1.96% | 166,678 | 208,239,536 |
| 2024-07-11 | 11.97 | 12.34 | 11.86 | 12.22 | +3.91% | 123,103 | 149,320,062 |
| 2024-07-10 | 11.62 | 12.2 | 11.42 | 11.76 | -0.76% | 114,221 | 136,006,199 |
| 2024-07-09 | 11.72 | 11.86 | 11.35 | 11.85 | +1.11% | 103,738 | 120,778,311 |
| 2024-07-08 | 12.05 | 12.05 | 11.7 | 11.72 | -3.3% | 68,035 | 80,309,004 |
| 2024-07-05 | 11.9 | 12.21 | 11.86 | 12.12 | +0.75% | 54,582 | 65,860,947 |
| 2024-07-04 | 12.45 | 12.53 | 12.02 | 12.03 | -3.14% | 67,694 | 82,425,036 |
| 2024-07-03 | 12.55 | 12.65 | 12.33 | 12.42 | -1.35% | 60,312 | 75,070,504 |
| 2024-07-02 | 12.5 | 12.76 | 12.4 | 12.59 | -0.55% | 81,765 | 103,012,783 |
| 2024-07-01 | 12.28 | 12.79 | 12.28 | 12.66 | +3.18% | 107,780 | 135,002,540 |
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：