股票概览
13.5
+0.15%
+0.02
13.7
开盘价
14.41
最高价
13.21
最低价
145,816
成交量
数据更新至: 2024-07-31
技术指标
12.59
MA5 (5日均线)
12.66
MA10 (10日均线)
12.54
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 | 13.7 | 14.41 | 13.21 | 13.5 | +0.15% | 145,816 | 201,395,850 |
| 2024-07-30 | 12.23 | 13.48 | 12.05 | 13.48 | +10.04% | 61,199 | 79,411,896 |
| 2024-07-29 | 11.95 | 12.36 | 11.71 | 12.25 | +2.68% | 47,987 | 58,425,595 |
| 2024-07-26 | 11.78 | 12.02 | 11.6 | 11.93 | +1.1% | 43,116 | 50,998,089 |
| 2024-07-25 | 11.5 | 11.94 | 11.41 | 11.8 | -1.83% | 54,135 | 63,446,891 |
| 2024-07-24 | 12.59 | 12.65 | 12 | 12.02 | -6.46% | 63,312 | 77,386,142 |
| 2024-07-23 | 12.9 | 13.28 | 12.65 | 12.85 | -1.31% | 74,175 | 96,333,065 |
| 2024-07-22 | 12.42 | 13.07 | 12.41 | 13.02 | +1.24% | 73,389 | 93,976,096 |
| 2024-07-19 | 12.68 | 13.43 | 12.29 | 12.86 | -0.54% | 108,904 | 138,628,126 |
| 2024-07-18 | 13.5 | 13.7 | 12.93 | 12.93 | -10.02% | 148,672 | 195,458,099 |
| 2024-07-17 | 13.98 | 14.37 | 13.6 | 14.37 | +10.03% | 171,291 | 242,911,378 |
| 2024-07-16 | 11.83 | 13.06 | 11.7 | 13.06 | +10.03% | 94,280 | 117,704,682 |
| 2024-07-15 | 12.27 | 12.27 | 11.77 | 11.87 | -3.5% | 47,117 | 56,069,616 |
| 2024-07-12 | 12.3 | 12.54 | 12.1 | 12.3 | -0.32% | 59,942 | 73,867,274 |
| 2024-07-11 | 11.89 | 12.79 | 11.6 | 12.34 | +3.61% | 84,413 | 102,800,499 |
| 2024-07-10 | 12.05 | 12.35 | 11.87 | 11.91 | +0.93% | 68,382 | 82,686,369 |
| 2024-07-09 | 11.57 | 11.9 | 11.45 | 11.8 | +0.68% | 54,188 | 63,534,860 |
| 2024-07-08 | 12.28 | 12.3 | 11.59 | 11.72 | -4.33% | 49,652 | 58,602,891 |
| 2024-07-05 | 12.61 | 12.65 | 12.09 | 12.25 | -2.78% | 61,922 | 75,701,252 |
| 2024-07-04 | 13.23 | 13.43 | 12.52 | 12.6 | -6.18% | 90,009 | 115,469,560 |
| 2024-07-03 | 13.3 | 13.78 | 13.22 | 13.43 | -1.4% | 91,739 | 123,721,964 |
| 2024-07-02 | 14.1 | 14.28 | 13.39 | 13.62 | -7.85% | 146,027 | 201,603,090 |
| 2024-07-01 | 14.78 | 15.44 | 14.78 | 14.78 | -9.99% | 179,444 | 266,812,816 |
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：