股票概览
13.01
-0.76%
-0.1
13.1
开盘价
13.2
最高价
12.97
最低价
50,301
成交量
数据更新至: 2024-07-31
技术指标
13.33
MA5 (5日均线)
13.41
MA10 (10日均线)
13.49
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 | 13.1 | 13.2 | 12.97 | 13.01 | -0.76% | 50,301 | 65,596,095 |
| 2024-07-30 | 13.26 | 13.37 | 13.1 | 13.11 | -1.21% | 25,954 | 34,236,091 |
| 2024-07-29 | 13.42 | 13.49 | 13.25 | 13.27 | -1.56% | 22,861 | 30,473,176 |
| 2024-07-26 | 13.71 | 13.73 | 13.3 | 13.48 | -2.03% | 38,040 | 51,043,819 |
| 2024-07-25 | 13.7 | 13.83 | 13.41 | 13.76 | +0.07% | 33,100 | 45,188,182 |
| 2024-07-24 | 13.36 | 13.77 | 13.36 | 13.75 | +2% | 52,195 | 71,232,873 |
| 2024-07-23 | 13.44 | 13.56 | 13.27 | 13.48 | -0.07% | 22,326 | 30,013,592 |
| 2024-07-22 | 13.35 | 13.5 | 13.16 | 13.49 | +1.05% | 28,577 | 38,250,271 |
| 2024-07-19 | 13.42 | 13.59 | 13.28 | 13.35 | -0.6% | 16,811 | 22,588,602 |
| 2024-07-18 | 13.25 | 13.48 | 13.1 | 13.43 | +1.05% | 21,847 | 29,062,181 |
| 2024-07-17 | 13.27 | 13.39 | 13.1 | 13.29 | +0.15% | 24,866 | 32,896,566 |
| 2024-07-16 | 13.51 | 13.51 | 13.24 | 13.27 | -1.41% | 19,125 | 25,496,278 |
| 2024-07-15 | 13.31 | 13.51 | 13.19 | 13.46 | +0.98% | 21,537 | 28,873,356 |
| 2024-07-12 | 13.45 | 13.63 | 13.3 | 13.33 | -1.41% | 34,278 | 46,067,079 |
| 2024-07-11 | 13.49 | 13.56 | 13.31 | 13.52 | +0.3% | 24,675 | 33,158,139 |
| 2024-07-10 | 13.79 | 13.82 | 13.48 | 13.48 | -2.11% | 31,547 | 42,908,158 |
| 2024-07-09 | 13.87 | 13.87 | 13.61 | 13.77 | -0.29% | 22,513 | 30,935,340 |
| 2024-07-08 | 13.76 | 13.93 | 13.73 | 13.81 | -0.36% | 25,362 | 35,159,281 |
| 2024-07-05 | 13.79 | 13.88 | 13.68 | 13.86 | +0.36% | 28,105 | 38,757,863 |
| 2024-07-04 | 13.7 | 13.97 | 13.59 | 13.81 | +0.51% | 44,940 | 61,923,595 |
| 2024-07-03 | 13.87 | 13.95 | 13.63 | 13.74 | -1.58% | 28,182 | 38,818,361 |
| 2024-07-02 | 13.86 | 13.96 | 13.62 | 13.96 | +0.72% | 44,926 | 62,062,527 |
| 2024-07-01 | 13.67 | 13.9 | 13.55 | 13.86 | +1.61% | 62,185 | 85,678,945 |
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：