股票概览
14.27
+5%
+0.68
13.59
开盘价
14.3
最高价
13.49
最低价
43,495
成交量
数据更新至: 2024-07-31
技术指标
13.76
MA5 (5日均线)
13.96
MA10 (10日均线)
14.26
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 | 13.59 | 14.3 | 13.49 | 14.27 | +5% | 43,495 | 60,959,714 |
| 2024-07-30 | 13.5 | 13.73 | 13.3 | 13.59 | +0.74% | 27,607 | 37,496,651 |
| 2024-07-29 | 13.77 | 13.88 | 13.43 | 13.49 | -2.03% | 29,561 | 40,048,106 |
| 2024-07-26 | 13.69 | 13.86 | 13.65 | 13.77 | +0.58% | 21,417 | 29,468,397 |
| 2024-07-25 | 13.56 | 13.85 | 13.51 | 13.69 | +0.29% | 21,463 | 29,342,463 |
| 2024-07-24 | 13.87 | 13.98 | 13.61 | 13.65 | -1.8% | 39,979 | 54,949,598 |
| 2024-07-23 | 14.49 | 14.49 | 13.88 | 13.9 | -3.47% | 46,681 | 65,741,231 |
| 2024-07-22 | 14.46 | 14.65 | 14.3 | 14.4 | -0.07% | 26,779 | 38,700,473 |
| 2024-07-19 | 14.42 | 14.54 | 14.27 | 14.41 | -0.35% | 24,727 | 35,600,083 |
| 2024-07-18 | 14.17 | 14.53 | 14.03 | 14.46 | +1.47% | 36,140 | 51,742,786 |
| 2024-07-17 | 14.2 | 14.36 | 14.08 | 14.25 | +0.35% | 27,715 | 39,446,126 |
| 2024-07-16 | 14.42 | 14.42 | 14.09 | 14.2 | -1.18% | 38,825 | 55,173,055 |
| 2024-07-15 | 14.57 | 14.57 | 14.2 | 14.37 | -3.94% | 54,342 | 77,964,323 |
| 2024-07-12 | 15.01 | 15.15 | 14.94 | 14.96 | -0.13% | 42,965 | 64,572,566 |
| 2024-07-11 | 14.72 | 15.07 | 14.68 | 14.98 | +3.45% | 44,913 | 66,959,483 |
| 2024-07-10 | 14.58 | 14.83 | 14.42 | 14.48 | -1.16% | 31,922 | 46,609,152 |
| 2024-07-09 | 14.43 | 14.7 | 14.13 | 14.65 | +1.03% | 42,644 | 61,634,050 |
| 2024-07-08 | 14.99 | 15.03 | 14.46 | 14.5 | -2.42% | 46,842 | 68,452,188 |
| 2024-07-05 | 14.45 | 14.9 | 14.27 | 14.86 | +3.48% | 43,568 | 63,813,603 |
| 2024-07-04 | 14.83 | 14.89 | 14.27 | 14.36 | -2.97% | 34,738 | 50,381,062 |
| 2024-07-03 | 14.99 | 15.05 | 14.77 | 14.8 | -1.27% | 24,882 | 37,025,863 |
| 2024-07-02 | 15.07 | 15.15 | 14.93 | 14.99 | -0.53% | 28,443 | 42,747,161 |
| 2024-07-01 | 14.78 | 15.13 | 14.65 | 15.07 | +1.01% | 35,191 | 52,461,594 |
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：