股票概览
14.19
+8.24%
+1.08
13.12
开盘价
14.42
最高价
13.12
最低价
300,541
成交量
数据更新至: 2024-07-31
技术指标
13.30
MA5 (5日均线)
13.38
MA10 (10日均线)
13.92
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 | 13.12 | 14.42 | 13.12 | 14.19 | +8.24% | 300,541 | 422,703,724 |
| 2024-07-30 | 13.03 | 13.31 | 12.95 | 13.11 | -0.3% | 76,248 | 100,041,718 |
| 2024-07-29 | 13.06 | 13.24 | 12.91 | 13.15 | +0.38% | 69,964 | 91,699,400 |
| 2024-07-26 | 12.97 | 13.27 | 12.93 | 13.1 | +1.08% | 74,547 | 97,691,638 |
| 2024-07-25 | 12.86 | 13.16 | 12.73 | 12.96 | 0% | 90,199 | 116,874,440 |
| 2024-07-24 | 13.36 | 13.46 | 12.9 | 12.96 | -2.99% | 103,311 | 135,937,714 |
| 2024-07-23 | 13.78 | 13.88 | 13.35 | 13.36 | -2.98% | 85,400 | 116,314,140 |
| 2024-07-22 | 13.9 | 14.02 | 13.64 | 13.77 | +0.22% | 109,473 | 151,419,476 |
| 2024-07-19 | 13.37 | 13.86 | 13.31 | 13.74 | +2.31% | 103,611 | 141,744,544 |
| 2024-07-18 | 13.53 | 13.55 | 13.06 | 13.43 | -1.76% | 125,620 | 167,166,414 |
| 2024-07-17 | 13.92 | 14.15 | 13.66 | 13.67 | -1.8% | 82,513 | 114,312,414 |
| 2024-07-16 | 13.69 | 13.99 | 13.54 | 13.92 | +1.53% | 100,130 | 138,038,661 |
| 2024-07-15 | 14.3 | 14.39 | 13.6 | 13.71 | -4.86% | 175,327 | 242,584,590 |
| 2024-07-12 | 14.91 | 14.97 | 14.33 | 14.41 | -3.87% | 139,131 | 202,705,208 |
| 2024-07-11 | 14.86 | 15.03 | 14.75 | 14.99 | +2.53% | 111,462 | 166,485,441 |
| 2024-07-10 | 14.67 | 14.99 | 14.48 | 14.62 | -1.68% | 100,293 | 147,683,410 |
| 2024-07-09 | 14.4 | 14.91 | 14.34 | 14.87 | +2.84% | 107,376 | 157,054,154 |
| 2024-07-08 | 14.97 | 14.97 | 14.38 | 14.46 | -3.6% | 92,562 | 135,054,047 |
| 2024-07-05 | 14.89 | 15.11 | 14.64 | 15 | +0.67% | 97,845 | 146,394,101 |
| 2024-07-04 | 15.29 | 15.58 | 14.9 | 14.9 | -2.04% | 136,666 | 208,102,080 |
| 2024-07-03 | 15.55 | 15.6 | 15.2 | 15.21 | -2.12% | 113,374 | 174,437,171 |
| 2024-07-02 | 15.17 | 15.75 | 15.07 | 15.54 | +3.05% | 184,693 | 286,901,201 |
| 2024-07-01 | 15.03 | 15.17 | 14.62 | 15.08 | +0.67% | 95,917 | 142,990,970 |
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：