股票概览
13.01
+4.08%
+0.51
12.51
开盘价
13.03
最高价
12.4
最低价
30,480
成交量
数据更新至: 2024-07-31
技术指标
12.86
MA5 (5日均线)
13.29
MA10 (10日均线)
13.92
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 | 12.51 | 13.03 | 12.4 | 13.01 | +4.08% | 30,480 | 38,947,564 |
| 2024-07-30 | 12.88 | 12.88 | 12.39 | 12.5 | -2.8% | 41,523 | 51,950,591 |
| 2024-07-29 | 13.22 | 13.22 | 12.81 | 12.86 | -1.76% | 18,530 | 23,873,978 |
| 2024-07-26 | 12.87 | 13.13 | 12.85 | 13.09 | +1.79% | 15,595 | 20,338,537 |
| 2024-07-25 | 13.02 | 13.21 | 12.8 | 12.86 | -2.58% | 50,950 | 65,961,621 |
| 2024-07-24 | 13.42 | 13.52 | 12.94 | 13.2 | -1.93% | 29,841 | 39,283,501 |
| 2024-07-23 | 13.86 | 13.86 | 13.44 | 13.46 | -1.97% | 15,682 | 21,338,995 |
| 2024-07-22 | 13.94 | 13.94 | 13.67 | 13.73 | -1.86% | 14,307 | 19,699,311 |
| 2024-07-19 | 14.12 | 14.2 | 13.82 | 13.99 | -1.27% | 16,271 | 22,834,694 |
| 2024-07-18 | 14.08 | 14.22 | 13.79 | 14.17 | +0.5% | 20,935 | 29,281,367 |
| 2024-07-17 | 13.74 | 14.25 | 13.48 | 14.1 | +2.99% | 30,774 | 42,817,682 |
| 2024-07-16 | 13.58 | 13.79 | 13.32 | 13.69 | +0.59% | 25,350 | 34,237,198 |
| 2024-07-15 | 13.8 | 13.98 | 13.45 | 13.61 | -1.38% | 26,510 | 36,075,478 |
| 2024-07-12 | 14.18 | 14.26 | 13.69 | 13.8 | -2.61% | 32,545 | 45,199,320 |
| 2024-07-11 | 13.99 | 14.27 | 13.11 | 14.17 | +2.98% | 56,449 | 78,339,437 |
| 2024-07-10 | 14.4 | 14.55 | 13.71 | 13.76 | -4.91% | 40,089 | 56,278,264 |
| 2024-07-09 | 14.96 | 15.02 | 14.02 | 14.47 | -3.66% | 49,217 | 70,988,390 |
| 2024-07-08 | 15.32 | 15.8 | 15.02 | 15.02 | -6.65% | 36,958 | 56,610,981 |
| 2024-07-05 | 16.9 | 17.08 | 15.19 | 16.09 | -4.68% | 77,462 | 122,059,298 |
| 2024-07-04 | 17.57 | 17.58 | 16.72 | 16.88 | -3.98% | 19,191 | 32,682,821 |
| 2024-07-03 | 17.5 | 17.75 | 17.46 | 17.58 | -0.96% | 16,385 | 28,844,929 |
| 2024-07-02 | 17.8 | 17.87 | 17.35 | 17.75 | -0.95% | 26,029 | 45,971,068 |
| 2024-07-01 | 17.08 | 18.13 | 16.92 | 17.92 | +4.92% | 65,167 | 113,038,354 |
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：