股票概览
13.86
+2.59%
+0.35
13.42
开盘价
13.89
最高价
13.35
最低价
4,458
成交量
数据更新至: 2024-07-31
技术指标
13.51
MA5 (5日均线)
13.40
MA10 (10日均线)
13.47
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 | 13.42 | 13.89 | 13.35 | 13.86 | +2.59% | 4,458 | 6,111,540 |
| 2024-07-30 | 13.45 | 13.59 | 13.25 | 13.51 | +0.45% | 4,109 | 5,527,740 |
| 2024-07-29 | 13.6 | 13.6 | 13.23 | 13.45 | -0.15% | 2,192 | 2,943,772 |
| 2024-07-26 | 13.45 | 13.49 | 13.3 | 13.47 | +1.51% | 2,143 | 2,877,839 |
| 2024-07-25 | 12.97 | 13.39 | 12.96 | 13.27 | +1.14% | 2,136 | 2,819,489 |
| 2024-07-24 | 13.26 | 13.44 | 13.11 | 13.12 | -1.35% | 3,632 | 4,803,119 |
| 2024-07-23 | 13.54 | 13.65 | 13.18 | 13.3 | -1.7% | 3,277 | 4,407,417 |
| 2024-07-22 | 13.35 | 13.56 | 13.32 | 13.53 | +1.42% | 2,861 | 3,848,632 |
| 2024-07-19 | 13.21 | 13.46 | 13.07 | 13.34 | +1.14% | 3,735 | 4,971,813 |
| 2024-07-18 | 13.21 | 13.29 | 12.91 | 13.19 | -0.45% | 4,005 | 5,237,664 |
| 2024-07-17 | 13.43 | 13.5 | 13.25 | 13.25 | -1.71% | 2,552 | 3,405,805 |
| 2024-07-16 | 13.63 | 13.66 | 13.3 | 13.48 | -0.22% | 2,665 | 3,579,639 |
| 2024-07-15 | 13.93 | 13.93 | 13.5 | 13.51 | -3.15% | 2,721 | 3,700,146 |
| 2024-07-12 | 13.75 | 14.13 | 13.75 | 13.95 | +0.07% | 3,354 | 4,682,829 |
| 2024-07-11 | 13.5 | 13.99 | 13.5 | 13.94 | +4.26% | 5,199 | 7,184,540 |
| 2024-07-10 | 13.5 | 13.63 | 13.27 | 13.37 | -1.04% | 3,201 | 4,302,811 |
| 2024-07-09 | 13.19 | 13.65 | 12.97 | 13.51 | +2.12% | 5,509 | 7,326,953 |
| 2024-07-08 | 13.73 | 13.73 | 13.2 | 13.23 | -3.22% | 4,005 | 5,350,720 |
| 2024-07-05 | 13.62 | 13.79 | 13.3 | 13.67 | +1.33% | 2,629 | 3,569,602 |
| 2024-07-04 | 13.94 | 14.17 | 13.46 | 13.49 | -3.92% | 4,905 | 6,740,141 |
| 2024-07-03 | 14.21 | 14.28 | 13.98 | 14.04 | -1.2% | 2,690 | 3,791,660 |
| 2024-07-02 | 14.08 | 14.34 | 14 | 14.21 | +0.92% | 3,914 | 5,556,802 |
| 2024-07-01 | 14.36 | 14.36 | 13.81 | 14.08 | -1.19% | 6,816 | 9,556,208 |
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：