股票概览
13.73
+5.62%
+0.73
12.97
开盘价
13.78
最高价
12.91
最低价
19,827
成交量
数据更新至: 2024-07-31
技术指标
13.08
MA5 (5日均线)
13.26
MA10 (10日均线)
13.25
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 | 12.97 | 13.78 | 12.91 | 13.73 | +5.62% | 19,827 | 26,616,564 |
| 2024-07-30 | 12.81 | 13.1 | 12.75 | 13 | +1.48% | 11,149 | 14,428,661 |
| 2024-07-29 | 13.17 | 13.17 | 12.71 | 12.81 | -1.08% | 7,670 | 9,836,036 |
| 2024-07-26 | 12.9 | 13.14 | 12.88 | 12.95 | +0.39% | 8,903 | 11,566,724 |
| 2024-07-25 | 12.69 | 13.15 | 12.69 | 12.9 | +0.78% | 7,769 | 10,059,527 |
| 2024-07-24 | 13.31 | 13.31 | 12.77 | 12.8 | -2.96% | 14,330 | 18,551,357 |
| 2024-07-23 | 13.58 | 13.64 | 13.19 | 13.19 | -3.01% | 10,935 | 14,629,345 |
| 2024-07-22 | 13.74 | 13.77 | 13.52 | 13.6 | -1.02% | 9,976 | 13,587,352 |
| 2024-07-19 | 14.02 | 14.02 | 13.55 | 13.74 | -0.65% | 14,614 | 20,062,041 |
| 2024-07-18 | 13.4 | 13.92 | 13.32 | 13.83 | +2.29% | 21,466 | 29,280,536 |
| 2024-07-17 | 13.04 | 13.6 | 12.98 | 13.52 | +3.76% | 21,587 | 28,894,247 |
| 2024-07-16 | 12.9 | 13.29 | 12.9 | 13.03 | +0.23% | 15,547 | 20,394,849 |
| 2024-07-15 | 13.25 | 13.25 | 12.92 | 13 | -0.84% | 12,329 | 16,079,573 |
| 2024-07-12 | 13.45 | 13.46 | 13.04 | 13.11 | -1.35% | 10,542 | 13,945,424 |
| 2024-07-11 | 13.25 | 13.54 | 13 | 13.29 | +2.86% | 17,179 | 22,870,759 |
| 2024-07-10 | 13.25 | 13.25 | 12.8 | 12.92 | -1.3% | 20,212 | 26,296,169 |
| 2024-07-09 | 13.41 | 13.53 | 12.99 | 13.09 | -2.6% | 31,345 | 41,315,285 |
| 2024-07-08 | 13.98 | 13.98 | 13.35 | 13.44 | -2.04% | 17,134 | 23,064,932 |
| 2024-07-05 | 13.39 | 13.84 | 13.2 | 13.72 | +2.77% | 15,575 | 21,147,125 |
| 2024-07-04 | 13.86 | 13.86 | 13.26 | 13.35 | -2.48% | 17,217 | 23,144,454 |
| 2024-07-03 | 13.99 | 14.09 | 13.62 | 13.69 | -2.21% | 35,725 | 49,290,270 |
| 2024-07-02 | 14.56 | 14.58 | 13.91 | 14 | -3.85% | 42,459 | 59,933,231 |
| 2024-07-01 | 14.51 | 14.87 | 14.41 | 14.56 | -0.88% | 19,482 | 28,509,809 |
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：