股票概览
13.82
+5.9%
+0.77
13.03
开盘价
13.94
最高价
12.92
最低价
33,466
成交量
数据更新至: 2024-07-31
技术指标
12.99
MA5 (5日均线)
12.90
MA10 (10日均线)
12.99
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 | 13.03 | 13.94 | 12.92 | 13.82 | +5.9% | 33,466 | 45,350,666 |
| 2024-07-30 | 12.55 | 13.08 | 12.55 | 13.05 | +3.08% | 14,870 | 19,136,761 |
| 2024-07-29 | 13.1 | 13.1 | 12.55 | 12.66 | -1.48% | 12,658 | 16,067,043 |
| 2024-07-26 | 12.55 | 12.89 | 12.54 | 12.85 | +2.31% | 10,322 | 13,175,878 |
| 2024-07-25 | 12.46 | 12.83 | 12.29 | 12.56 | +0.08% | 15,693 | 19,688,828 |
| 2024-07-24 | 12.98 | 13.06 | 12.53 | 12.55 | -3.46% | 11,315 | 14,428,660 |
| 2024-07-23 | 13.21 | 13.35 | 13 | 13 | -2.03% | 14,002 | 18,475,940 |
| 2024-07-22 | 12.83 | 13.47 | 12.83 | 13.27 | +4.16% | 22,225 | 29,402,806 |
| 2024-07-19 | 12.5 | 12.88 | 12.38 | 12.74 | +1.92% | 11,971 | 15,170,818 |
| 2024-07-18 | 12.35 | 12.5 | 11.88 | 12.5 | +0.24% | 16,108 | 19,698,609 |
| 2024-07-17 | 12.8 | 12.84 | 12.46 | 12.47 | -1.66% | 10,813 | 13,656,815 |
| 2024-07-16 | 12.61 | 12.75 | 12.42 | 12.68 | +0.88% | 11,325 | 14,287,932 |
| 2024-07-15 | 13 | 13.05 | 12.5 | 12.57 | -3.68% | 18,644 | 23,598,700 |
| 2024-07-12 | 13.43 | 13.45 | 13 | 13.05 | -1.88% | 18,963 | 25,019,039 |
| 2024-07-11 | 13.45 | 13.63 | 13.3 | 13.3 | +1.14% | 21,946 | 29,501,317 |
| 2024-07-10 | 13.21 | 13.45 | 13.11 | 13.15 | -1.42% | 14,166 | 18,780,455 |
| 2024-07-09 | 13.27 | 13.46 | 12.8 | 13.34 | +1.99% | 18,275 | 23,997,434 |
| 2024-07-08 | 13.51 | 13.71 | 13.04 | 13.08 | -4.25% | 19,091 | 25,413,691 |
| 2024-07-05 | 13.4 | 13.85 | 13.13 | 13.66 | +1.79% | 18,985 | 25,870,638 |
| 2024-07-04 | 13.86 | 13.99 | 13.4 | 13.42 | -3.03% | 21,968 | 29,934,987 |
| 2024-07-03 | 14.31 | 14.31 | 13.79 | 13.84 | -3.82% | 23,573 | 32,857,468 |
| 2024-07-02 | 14.17 | 14.74 | 14.15 | 14.39 | +2.2% | 31,740 | 46,047,981 |
| 2024-07-01 | 14.4 | 14.45 | 13.85 | 14.08 | -2.43% | 24,588 | 34,573,266 |
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：