股票概览
14.86
+1.78%
+0.26
14.57
开盘价
14.86
最高价
14.46
最低价
37,932
成交量
数据更新至: 2024-07-31
技术指标
14.42
MA5 (5日均线)
14.18
MA10 (10日均线)
14.10
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 | 14.57 | 14.86 | 14.46 | 14.86 | +1.78% | 37,932 | 55,815,816 |
| 2024-07-30 | 14.71 | 14.76 | 14.36 | 14.6 | -0.27% | 31,046 | 45,308,985 |
| 2024-07-29 | 14.15 | 14.86 | 13.95 | 14.64 | +4.35% | 68,495 | 98,987,198 |
| 2024-07-26 | 13.92 | 14.19 | 13.92 | 14.03 | +0.43% | 18,470 | 25,965,628 |
| 2024-07-25 | 13.77 | 13.97 | 13.64 | 13.97 | +1.45% | 21,360 | 29,579,537 |
| 2024-07-24 | 13.8 | 13.87 | 13.62 | 13.77 | -0.22% | 18,238 | 25,017,252 |
| 2024-07-23 | 13.9 | 13.97 | 13.74 | 13.8 | -0.93% | 23,865 | 33,029,913 |
| 2024-07-22 | 14.05 | 14.06 | 13.81 | 13.93 | -1% | 21,422 | 29,763,898 |
| 2024-07-19 | 14.1 | 14.12 | 13.92 | 14.07 | -0.14% | 26,537 | 37,224,626 |
| 2024-07-18 | 14.02 | 14.24 | 13.81 | 14.09 | +0.07% | 33,936 | 47,672,478 |
| 2024-07-17 | 14.02 | 14.17 | 14 | 14.08 | -0.14% | 22,357 | 31,512,721 |
| 2024-07-16 | 14.07 | 14.21 | 13.92 | 14.1 | -0.28% | 30,252 | 42,607,609 |
| 2024-07-15 | 14.01 | 14.3 | 13.96 | 14.14 | +0.43% | 41,115 | 58,224,677 |
| 2024-07-12 | 14.06 | 14.16 | 13.92 | 14.08 | +0.07% | 28,786 | 40,415,759 |
| 2024-07-11 | 14.19 | 14.28 | 13.98 | 14.07 | +0.29% | 45,181 | 63,584,659 |
| 2024-07-10 | 13.93 | 14.36 | 13.8 | 14.03 | -0.28% | 33,027 | 46,624,790 |
| 2024-07-09 | 14.1 | 14.25 | 13.78 | 14.07 | +0.29% | 66,692 | 93,424,199 |
| 2024-07-08 | 14.12 | 14.55 | 13.8 | 14.03 | +0.29% | 71,217 | 101,134,006 |
| 2024-07-05 | 13.72 | 14.04 | 13.51 | 13.99 | +2.34% | 39,947 | 55,315,329 |
| 2024-07-04 | 13.85 | 14.06 | 13.44 | 13.67 | -1.09% | 51,041 | 69,889,337 |
| 2024-07-03 | 13.6 | 13.89 | 13.47 | 13.82 | +1.77% | 55,620 | 76,523,866 |
| 2024-07-02 | 13.71 | 13.79 | 13.45 | 13.58 | -1.09% | 45,786 | 62,328,046 |
| 2024-07-01 | 13.67 | 13.87 | 13.43 | 13.73 | +0.29% | 49,690 | 67,921,679 |
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：