股票概览
13.11
+2.99%
+0.38
12.73
开盘价
13.22
最高价
12.64
最低价
5,315
成交量
数据更新至: 2024-07-31
技术指标
12.79
MA5 (5日均线)
12.78
MA10 (10日均线)
12.91
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 | 12.73 | 13.22 | 12.64 | 13.11 | +2.99% | 5,315 | 6,908,714 |
| 2024-07-30 | 12.75 | 12.84 | 12.56 | 12.73 | +0.24% | 3,777 | 4,802,288 |
| 2024-07-29 | 12.85 | 12.85 | 12.6 | 12.7 | -1.01% | 4,205 | 5,346,476 |
| 2024-07-26 | 12.67 | 12.87 | 12.62 | 12.83 | +1.91% | 5,564 | 7,104,362 |
| 2024-07-25 | 12.53 | 12.83 | 12.28 | 12.59 | +0.32% | 4,825 | 6,063,456 |
| 2024-07-24 | 12.83 | 12.9 | 12.52 | 12.55 | -0.95% | 5,930 | 7,496,259 |
| 2024-07-23 | 12.88 | 13.02 | 12.64 | 12.67 | -1.63% | 3,871 | 4,969,904 |
| 2024-07-22 | 12.94 | 12.99 | 12.73 | 12.88 | -0.08% | 4,480 | 5,771,228 |
| 2024-07-19 | 12.79 | 13.05 | 12.68 | 12.89 | +0.31% | 5,274 | 6,786,118 |
| 2024-07-18 | 12.74 | 12.94 | 12.5 | 12.85 | +0.39% | 4,742 | 6,017,003 |
| 2024-07-17 | 12.98 | 12.98 | 12.77 | 12.8 | -1.08% | 3,552 | 4,558,141 |
| 2024-07-16 | 13.1 | 13.2 | 12.84 | 12.94 | -1.22% | 5,502 | 7,131,619 |
| 2024-07-15 | 13.35 | 13.37 | 13.02 | 13.1 | -2.02% | 3,989 | 5,242,270 |
| 2024-07-12 | 13.37 | 13.55 | 13.24 | 13.37 | +0.38% | 7,133 | 9,526,813 |
| 2024-07-11 | 13.06 | 13.36 | 13.06 | 13.32 | +3.34% | 6,333 | 8,401,489 |
| 2024-07-10 | 13.04 | 13.05 | 12.8 | 12.89 | -0.54% | 5,643 | 7,305,402 |
| 2024-07-09 | 12.74 | 13.04 | 12.55 | 12.96 | +1.89% | 6,064 | 7,771,505 |
| 2024-07-08 | 13.25 | 13.29 | 12.67 | 12.72 | -4% | 6,626 | 8,560,489 |
| 2024-07-05 | 13.01 | 13.37 | 12.81 | 13.25 | +1.84% | 7,603 | 9,970,065 |
| 2024-07-04 | 13.65 | 13.76 | 12.98 | 13.01 | -4.69% | 7,430 | 9,856,803 |
| 2024-07-03 | 13.78 | 13.89 | 13.63 | 13.65 | -0.87% | 4,526 | 6,239,203 |
| 2024-07-02 | 13.65 | 13.85 | 13.54 | 13.77 | +0.81% | 4,258 | 5,860,368 |
| 2024-07-01 | 13.72 | 13.88 | 13.36 | 13.66 | -0.36% | 5,969 | 8,085,170 |
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：