股票概览
14.16
+4.12%
+0.56
13.6
开盘价
14.19
最高价
13.58
最低价
136,367
成交量
数据更新至: 2024-07-31
技术指标
13.93
MA5 (5日均线)
14.43
MA10 (10日均线)
15.63
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 | 13.6 | 14.19 | 13.58 | 14.16 | +4.12% | 136,367 | 190,633,756 |
| 2024-07-30 | 13.72 | 13.77 | 13.5 | 13.6 | -1.09% | 79,887 | 108,524,676 |
| 2024-07-29 | 14.09 | 14.16 | 13.74 | 13.75 | -2.62% | 115,587 | 160,157,940 |
| 2024-07-26 | 14.08 | 14.49 | 14.01 | 14.12 | +0.86% | 102,540 | 145,784,971 |
| 2024-07-25 | 14.13 | 14.25 | 13.92 | 14 | -1.82% | 133,392 | 187,757,398 |
| 2024-07-24 | 14.43 | 14.5 | 14.03 | 14.26 | -0.7% | 105,605 | 150,269,772 |
| 2024-07-23 | 15.03 | 15.05 | 14.35 | 14.36 | -4.52% | 130,316 | 190,529,447 |
| 2024-07-22 | 15.29 | 15.39 | 14.88 | 15.04 | -1.96% | 137,166 | 206,063,634 |
| 2024-07-19 | 15.45 | 15.46 | 15.13 | 15.34 | -2.23% | 92,958 | 142,463,572 |
| 2024-07-18 | 15.85 | 15.85 | 15.4 | 15.69 | -1.26% | 101,794 | 158,624,164 |
| 2024-07-17 | 16.31 | 16.37 | 15.81 | 15.89 | -2.52% | 107,801 | 172,091,076 |
| 2024-07-16 | 16.34 | 16.5 | 16.22 | 16.3 | -0.73% | 59,461 | 97,122,671 |
| 2024-07-15 | 16.31 | 16.67 | 16.2 | 16.42 | +0.37% | 100,437 | 165,598,452 |
| 2024-07-12 | 17.17 | 17.3 | 16.1 | 16.36 | -4.99% | 178,064 | 293,617,945 |
| 2024-07-11 | 16.78 | 17.27 | 16.4 | 17.22 | +3.67% | 147,181 | 247,944,144 |
| 2024-07-10 | 17.33 | 17.48 | 16.5 | 16.61 | -4.76% | 135,196 | 228,064,366 |
| 2024-07-09 | 17.04 | 17.48 | 16.83 | 17.44 | +1.87% | 78,009 | 133,896,861 |
| 2024-07-08 | 17.63 | 17.74 | 17.06 | 17.12 | -3.11% | 80,485 | 139,648,688 |
| 2024-07-05 | 17.18 | 17.77 | 17.06 | 17.67 | +2.85% | 71,288 | 124,045,423 |
| 2024-07-04 | 17.6 | 17.8 | 17.05 | 17.18 | -1.09% | 57,648 | 100,611,041 |
| 2024-07-03 | 17.38 | 17.7 | 17.25 | 17.37 | -0.4% | 50,844 | 88,785,815 |
| 2024-07-02 | 17.69 | 17.7 | 17.18 | 17.44 | -0.97% | 50,324 | 87,723,354 |
| 2024-07-01 | 17.2 | 17.66 | 17.18 | 17.61 | +2.26% | 58,014 | 101,251,864 |
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：