股票概览
14.16
+3.89%
+0.53
13.66
开盘价
14.17
最高价
13.5
最低价
22,895
成交量
数据更新至: 2024-07-31
技术指标
13.73
MA5 (5日均线)
13.78
MA10 (10日均线)
13.99
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 | 13.66 | 14.17 | 13.5 | 14.16 | +3.89% | 22,895 | 31,887,058 |
| 2024-07-30 | 13.46 | 13.68 | 13.35 | 13.63 | +0.66% | 15,028 | 20,322,044 |
| 2024-07-29 | 13.86 | 13.86 | 13.51 | 13.54 | -1.96% | 14,286 | 19,440,320 |
| 2024-07-26 | 13.57 | 13.99 | 13.55 | 13.81 | +2.14% | 30,796 | 42,735,276 |
| 2024-07-25 | 13.22 | 13.63 | 13.22 | 13.52 | +0.75% | 15,738 | 21,163,041 |
| 2024-07-24 | 13.42 | 13.68 | 13.35 | 13.42 | -1.03% | 17,031 | 22,993,901 |
| 2024-07-23 | 14.02 | 14.03 | 13.55 | 13.56 | -2.87% | 21,883 | 30,193,092 |
| 2024-07-22 | 14.2 | 14.26 | 13.93 | 13.96 | -1.9% | 30,275 | 42,628,111 |
| 2024-07-19 | 13.97 | 14.32 | 13.88 | 14.23 | +1.86% | 24,898 | 35,180,780 |
| 2024-07-18 | 14.01 | 14.04 | 13.65 | 13.97 | -1.2% | 28,451 | 39,339,326 |
| 2024-07-17 | 14.69 | 14.71 | 14.12 | 14.14 | -3.28% | 33,530 | 47,885,378 |
| 2024-07-16 | 15.01 | 15.1 | 14.43 | 14.62 | -3.37% | 61,068 | 89,602,908 |
| 2024-07-15 | 15 | 15.49 | 14.8 | 15.13 | +5% | 82,370 | 124,029,863 |
| 2024-07-12 | 14.4 | 14.5 | 14.25 | 14.41 | -0.48% | 14,505 | 20,899,103 |
| 2024-07-11 | 14.1 | 14.53 | 14.1 | 14.48 | +3.95% | 23,481 | 33,632,172 |
| 2024-07-10 | 14 | 14.17 | 13.87 | 13.93 | -0.85% | 18,176 | 25,444,705 |
| 2024-07-09 | 13.5 | 14.08 | 13.32 | 14.05 | +3.31% | 22,417 | 30,724,101 |
| 2024-07-08 | 13.95 | 14.17 | 13.56 | 13.6 | -2.23% | 19,602 | 26,973,103 |
| 2024-07-05 | 13.68 | 14.02 | 13.59 | 13.91 | +1.09% | 15,444 | 21,299,176 |
| 2024-07-04 | 14.14 | 14.28 | 13.66 | 13.76 | -2.69% | 18,669 | 25,961,882 |
| 2024-07-03 | 14.58 | 14.64 | 14.07 | 14.14 | -3.02% | 19,041 | 27,164,312 |
| 2024-07-02 | 14.65 | 14.81 | 14.45 | 14.58 | -0.34% | 21,949 | 32,036,100 |
| 2024-07-01 | 14.38 | 14.75 | 14.29 | 14.63 | +0.76% | 24,130 | 34,995,633 |
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：