股票概览
13.54
+4.48%
+0.58
12.99
开盘价
13.66
最高价
12.96
最低价
20,379
成交量
数据更新至: 2024-07-31
技术指标
13.14
MA5 (5日均线)
13.25
MA10 (10日均线)
13.44
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 | 12.99 | 13.66 | 12.96 | 13.54 | +4.48% | 20,379 | 27,211,207 |
| 2024-07-30 | 12.88 | 13.04 | 12.85 | 12.96 | +0.08% | 9,009 | 11,656,993 |
| 2024-07-29 | 13.05 | 13.09 | 12.87 | 12.95 | -1.07% | 8,666 | 11,221,367 |
| 2024-07-26 | 13.22 | 13.24 | 13 | 13.09 | -0.61% | 8,991 | 11,789,118 |
| 2024-07-25 | 12.91 | 13.24 | 12.76 | 13.17 | +2.01% | 9,674 | 12,596,842 |
| 2024-07-24 | 13.1 | 13.17 | 12.75 | 12.91 | -1.22% | 14,613 | 18,850,477 |
| 2024-07-23 | 13.44 | 13.44 | 13.06 | 13.07 | -2.97% | 12,369 | 16,362,142 |
| 2024-07-22 | 13.77 | 13.77 | 13.39 | 13.47 | -1.54% | 9,117 | 12,291,027 |
| 2024-07-19 | 13.59 | 13.76 | 13.48 | 13.68 | -0.07% | 8,333 | 11,370,165 |
| 2024-07-18 | 13.54 | 13.75 | 13.31 | 13.69 | +0.66% | 13,740 | 18,614,292 |
| 2024-07-17 | 13.48 | 13.74 | 13.31 | 13.6 | +1.12% | 10,926 | 14,802,032 |
| 2024-07-16 | 13.59 | 13.64 | 13.38 | 13.45 | -1.03% | 10,595 | 14,248,160 |
| 2024-07-15 | 13.83 | 13.92 | 13.49 | 13.59 | -2.23% | 15,736 | 21,424,408 |
| 2024-07-12 | 13.95 | 14 | 13.81 | 13.9 | -0.22% | 11,522 | 16,022,804 |
| 2024-07-11 | 13.85 | 13.97 | 13.72 | 13.93 | +1.83% | 12,296 | 17,073,650 |
| 2024-07-10 | 13.5 | 13.85 | 13.39 | 13.68 | +0.66% | 11,436 | 15,651,476 |
| 2024-07-09 | 13.2 | 13.68 | 12.98 | 13.59 | +2.57% | 18,680 | 24,880,021 |
| 2024-07-08 | 13.63 | 13.66 | 13.21 | 13.25 | -2.72% | 15,857 | 21,143,236 |
| 2024-07-05 | 13.57 | 13.7 | 13.34 | 13.62 | +0.44% | 11,329 | 15,379,503 |
| 2024-07-04 | 13.89 | 13.95 | 13.45 | 13.56 | -2.52% | 16,593 | 22,605,203 |
| 2024-07-03 | 13.62 | 14.1 | 13.62 | 13.91 | +1.16% | 18,057 | 25,179,253 |
| 2024-07-02 | 13.83 | 14.04 | 13.66 | 13.75 | -0.22% | 27,750 | 38,458,807 |
| 2024-07-01 | 13.22 | 13.89 | 13.05 | 13.78 | +4% | 25,192 | 34,170,739 |
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：