股票概览
14.39
+4.12%
+0.57
13.75
开盘价
14.42
最高价
13.72
最低价
444,085
成交量
数据更新至: 2024-07-31
技术指标
13.90
MA5 (5日均线)
14.27
MA10 (10日均线)
14.51
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 | 13.75 | 14.42 | 13.72 | 14.39 | +4.12% | 444,085 | 630,540,219 |
| 2024-07-30 | 13.71 | 13.83 | 13.44 | 13.82 | +0.07% | 268,079 | 365,678,826 |
| 2024-07-29 | 13.85 | 14 | 13.7 | 13.81 | +0.07% | 242,338 | 335,735,208 |
| 2024-07-26 | 13.71 | 13.94 | 13.5 | 13.8 | +0.73% | 338,726 | 465,267,076 |
| 2024-07-25 | 14.09 | 14.17 | 13.67 | 13.7 | -3.99% | 462,299 | 642,920,069 |
| 2024-07-24 | 14.28 | 14.6 | 14.21 | 14.27 | -0.21% | 355,048 | 511,046,447 |
| 2024-07-23 | 14.95 | 14.99 | 14.3 | 14.3 | -4.73% | 448,853 | 655,238,395 |
| 2024-07-22 | 14.97 | 15.12 | 14.87 | 15.01 | +0.2% | 443,812 | 665,659,924 |
| 2024-07-19 | 14.49 | 15.17 | 14.42 | 14.98 | +2.74% | 629,927 | 939,180,029 |
| 2024-07-18 | 14.26 | 14.59 | 13.98 | 14.58 | -0.14% | 570,555 | 815,034,838 |
| 2024-07-17 | 15.13 | 15.19 | 14.6 | 14.6 | -3.82% | 469,847 | 699,647,081 |
| 2024-07-16 | 14.8 | 15.25 | 14.6 | 15.18 | +1.81% | 570,862 | 854,331,956 |
| 2024-07-15 | 15.12 | 15.21 | 14.83 | 14.91 | -1.32% | 389,256 | 583,150,566 |
| 2024-07-12 | 15.05 | 15.22 | 14.88 | 15.11 | -1.31% | 447,873 | 674,037,919 |
| 2024-07-11 | 15.12 | 15.35 | 14.82 | 15.31 | +2.89% | 764,848 | 1,156,838,076 |
| 2024-07-10 | 14.91 | 15.07 | 14.82 | 14.88 | -0.87% | 493,294 | 737,296,242 |
| 2024-07-09 | 14.05 | 15.07 | 14.02 | 15.01 | +6.15% | 782,883 | 1,149,457,184 |
| 2024-07-08 | 14.2 | 14.54 | 14.03 | 14.14 | -0.77% | 420,636 | 603,092,737 |
| 2024-07-05 | 14.27 | 14.37 | 13.96 | 14.25 | +0.28% | 373,546 | 529,353,556 |
| 2024-07-04 | 14.66 | 14.76 | 14.21 | 14.21 | -3.66% | 455,235 | 657,856,929 |
| 2024-07-03 | 14.64 | 14.91 | 14.39 | 14.75 | +0.68% | 495,332 | 728,169,232 |
| 2024-07-02 | 14.94 | 15 | 14.57 | 14.65 | -2.2% | 426,469 | 629,645,756 |
| 2024-07-01 | 15 | 15.14 | 14.58 | 14.98 | -0.93% | 643,703 | 957,456,361 |
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：