股票概览
14.62
+2.31%
+0.33
14.29
开盘价
14.63
最高价
14.29
最低价
9,233
成交量
数据更新至: 2024-07-31
技术指标
14.29
MA5 (5日均线)
14.30
MA10 (10日均线)
14.49
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 | 14.29 | 14.63 | 14.29 | 14.62 | +2.31% | 9,233 | 13,404,329 |
| 2024-07-30 | 14.21 | 14.29 | 14.1 | 14.29 | +0.21% | 4,187 | 5,954,399 |
| 2024-07-29 | 14.34 | 14.36 | 14.13 | 14.26 | -0.14% | 4,060 | 5,771,690 |
| 2024-07-26 | 14.05 | 14.28 | 14.02 | 14.28 | +1.93% | 4,566 | 6,487,827 |
| 2024-07-25 | 14.03 | 14.19 | 13.78 | 14.01 | +0.07% | 6,519 | 9,132,321 |
| 2024-07-24 | 14.25 | 14.25 | 13.94 | 14 | -1.62% | 6,517 | 9,155,985 |
| 2024-07-23 | 14.36 | 14.52 | 14.22 | 14.23 | -1.25% | 5,171 | 7,444,759 |
| 2024-07-22 | 14.43 | 14.53 | 14.28 | 14.41 | -0.76% | 6,214 | 8,934,951 |
| 2024-07-19 | 14.4 | 14.57 | 14.27 | 14.52 | +0.97% | 4,306 | 6,222,713 |
| 2024-07-18 | 14.37 | 14.53 | 14.05 | 14.38 | +0.07% | 6,031 | 8,610,759 |
| 2024-07-17 | 14.46 | 14.5 | 14.31 | 14.37 | -0.48% | 4,427 | 6,372,468 |
| 2024-07-16 | 14.57 | 14.7 | 14.35 | 14.44 | -1.23% | 7,087 | 10,257,938 |
| 2024-07-15 | 14.97 | 14.99 | 14.5 | 14.62 | -2.27% | 6,145 | 8,988,378 |
| 2024-07-12 | 15.04 | 15.17 | 14.9 | 14.96 | -0.6% | 4,815 | 7,224,771 |
| 2024-07-11 | 14.87 | 15.05 | 14.61 | 15.05 | +3.65% | 6,702 | 9,994,997 |
| 2024-07-10 | 14.75 | 14.76 | 14.5 | 14.52 | -1.83% | 5,724 | 8,363,865 |
| 2024-07-09 | 14.5 | 14.82 | 14.23 | 14.79 | +1.51% | 7,652 | 11,118,801 |
| 2024-07-08 | 14.72 | 14.78 | 14.5 | 14.57 | -1.62% | 7,928 | 11,565,672 |
| 2024-07-05 | 14.59 | 14.81 | 14.34 | 14.81 | +1.44% | 5,581 | 8,161,359 |
| 2024-07-04 | 15.07 | 15.17 | 14.51 | 14.6 | -3.12% | 9,778 | 14,411,414 |
| 2024-07-03 | 15.19 | 15.32 | 15.07 | 15.07 | -0.79% | 6,170 | 9,354,704 |
| 2024-07-02 | 15.15 | 15.27 | 15.05 | 15.19 | +0.26% | 6,184 | 9,394,662 |
| 2024-07-01 | 14.97 | 15.19 | 14.81 | 15.15 | +1.2% | 8,559 | 12,852,893 |
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：