股票概览
13.47
+2.67%
+0.35
13.15
开盘价
13.56
最高价
13.1
最低价
4,137
成交量
数据更新至: 2024-07-31
技术指标
13.14
MA5 (5日均线)
13.21
MA10 (10日均线)
13.38
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 | 13.15 | 13.56 | 13.1 | 13.47 | +2.67% | 4,137 | 5,538,430 |
| 2024-07-30 | 13.04 | 13.26 | 12.84 | 13.12 | +0.69% | 3,651 | 4,800,060 |
| 2024-07-29 | 13.02 | 13.15 | 12.88 | 13.03 | -0.38% | 3,429 | 4,458,822 |
| 2024-07-26 | 12.98 | 13.2 | 12.98 | 13.08 | +0.46% | 3,541 | 4,635,263 |
| 2024-07-25 | 12.87 | 13.18 | 12.81 | 13.02 | +1.17% | 2,819 | 3,658,950 |
| 2024-07-24 | 12.92 | 13.25 | 12.83 | 12.87 | -2.43% | 3,941 | 5,131,913 |
| 2024-07-23 | 13 | 13.57 | 12.92 | 13.19 | +0.46% | 6,572 | 8,730,601 |
| 2024-07-22 | 13.6 | 13.79 | 12.73 | 13.13 | -4.16% | 12,701 | 16,582,442 |
| 2024-07-19 | 13.66 | 13.93 | 13.41 | 13.7 | +1.41% | 3,043 | 4,187,364 |
| 2024-07-18 | 13.83 | 13.92 | 13.33 | 13.51 | -2.95% | 3,100 | 4,207,094 |
| 2024-07-17 | 14.21 | 14.24 | 13.5 | 13.92 | -1.97% | 2,250 | 3,163,299 |
| 2024-07-16 | 14.18 | 14.38 | 14.13 | 14.2 | -0.63% | 2,062 | 2,939,119 |
| 2024-07-15 | 14.79 | 14.85 | 14.18 | 14.29 | +3.1% | 9,239 | 13,336,354 |
| 2024-07-12 | 13.45 | 14.07 | 13.32 | 13.86 | +3.36% | 4,145 | 5,748,460 |
| 2024-07-11 | 13.22 | 13.84 | 13.21 | 13.41 | +1.44% | 4,852 | 6,571,539 |
| 2024-07-10 | 13.06 | 13.37 | 13.06 | 13.22 | -0.15% | 1,507 | 1,995,865 |
| 2024-07-09 | 13 | 13.27 | 12.75 | 13.24 | +2.24% | 1,703 | 2,222,035 |
| 2024-07-08 | 13.23 | 13.37 | 12.71 | 12.95 | -3.07% | 3,578 | 4,661,923 |
| 2024-07-05 | 13.18 | 13.43 | 13.03 | 13.36 | +1.98% | 1,455 | 1,935,088 |
| 2024-07-04 | 13.58 | 13.67 | 13.08 | 13.1 | -4.1% | 2,784 | 3,684,992 |
| 2024-07-03 | 13.75 | 13.88 | 13.28 | 13.66 | +0.37% | 2,558 | 3,479,873 |
| 2024-07-02 | 13.27 | 13.77 | 13.27 | 13.61 | +0.59% | 1,000 | 1,364,524 |
| 2024-07-01 | 13.23 | 13.67 | 13.23 | 13.53 | +0.67% | 1,316 | 1,767,830 |
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：