股票概览
14.5
+2.62%
+0.37
13.98
开盘价
14.65
最高价
13.82
最低价
264,921
成交量
数据更新至: 2024-07-31
技术指标
13.87
MA5 (5日均线)
14.02
MA10 (10日均线)
14.45
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 | 13.98 | 14.65 | 13.82 | 14.5 | +2.62% | 264,921 | 379,127,740 |
| 2024-07-30 | 13.95 | 14.18 | 13.56 | 14.13 | +4.13% | 331,518 | 460,503,882 |
| 2024-07-29 | 13.69 | 13.87 | 13.2 | 13.57 | -0.8% | 150,660 | 203,966,719 |
| 2024-07-26 | 13.48 | 13.72 | 13.41 | 13.68 | +1.56% | 92,455 | 125,682,391 |
| 2024-07-25 | 13.64 | 13.79 | 13.41 | 13.47 | -1.46% | 103,163 | 139,883,217 |
| 2024-07-24 | 13.7 | 14.04 | 13.63 | 13.67 | -0.44% | 108,176 | 149,309,578 |
| 2024-07-23 | 14.48 | 14.5 | 13.72 | 13.73 | -5.18% | 172,529 | 240,814,226 |
| 2024-07-22 | 14.47 | 14.7 | 14.25 | 14.48 | +0.14% | 115,773 | 168,087,559 |
| 2024-07-19 | 14.41 | 14.81 | 14.37 | 14.46 | -0.41% | 109,025 | 158,700,692 |
| 2024-07-18 | 14.21 | 14.62 | 14.01 | 14.52 | +2.04% | 156,913 | 225,846,658 |
| 2024-07-17 | 14.62 | 14.62 | 14.21 | 14.23 | -2.67% | 145,090 | 207,601,149 |
| 2024-07-16 | 14.75 | 14.91 | 14.43 | 14.62 | -1.22% | 149,751 | 218,770,642 |
| 2024-07-15 | 14.93 | 14.96 | 14.52 | 14.8 | -1.4% | 173,964 | 256,412,334 |
| 2024-07-12 | 15.4 | 15.72 | 15 | 15.01 | -3.47% | 247,419 | 378,160,649 |
| 2024-07-11 | 14.99 | 15.75 | 14.88 | 15.55 | +9.82% | 399,096 | 613,325,782 |
| 2024-07-10 | 15.1 | 15.22 | 13.92 | 14.16 | -6.9% | 345,973 | 495,516,971 |
| 2024-07-09 | 14.86 | 15.28 | 14.77 | 15.21 | +2.08% | 116,048 | 174,758,562 |
| 2024-07-08 | 15.48 | 15.56 | 14.75 | 14.9 | -4.36% | 156,335 | 235,307,183 |
| 2024-07-05 | 14.74 | 15.7 | 14.69 | 15.58 | +5.56% | 160,700 | 244,212,517 |
| 2024-07-04 | 15.2 | 15.36 | 14.67 | 14.76 | -3.28% | 130,041 | 193,604,127 |
| 2024-07-03 | 15.78 | 15.88 | 15.13 | 15.26 | -3.3% | 116,145 | 179,025,526 |
| 2024-07-02 | 15.95 | 16.07 | 15.57 | 15.78 | -1.31% | 123,084 | 194,164,606 |
| 2024-07-01 | 15.16 | 16.04 | 15.03 | 15.99 | +5.75% | 179,433 | 280,896,585 |
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：