股票概览
14.58
+0.76%
+0.11
14.15
开盘价
14.64
最高价
13.94
最低价
460,895
成交量
数据更新至: 2024-07-31
技术指标
14.33
MA5 (5日均线)
13.68
MA10 (10日均线)
13.33
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 | 14.15 | 14.64 | 13.94 | 14.58 | +0.76% | 460,895 | 659,896,944 |
| 2024-07-30 | 14.15 | 14.69 | 13.9 | 14.47 | +1.4% | 452,100 | 643,285,970 |
| 2024-07-29 | 14.63 | 14.99 | 14.22 | 14.27 | -1.52% | 483,636 | 702,626,903 |
| 2024-07-26 | 13.99 | 14.7 | 13.7 | 14.49 | +4.85% | 471,368 | 676,709,114 |
| 2024-07-25 | 13.54 | 13.98 | 13.28 | 13.82 | +1.99% | 316,979 | 432,915,409 |
| 2024-07-24 | 13.31 | 14 | 13.31 | 13.55 | +2.34% | 350,392 | 479,766,233 |
| 2024-07-23 | 13.48 | 13.73 | 13.22 | 13.24 | -1.93% | 272,119 | 367,263,558 |
| 2024-07-22 | 12.59 | 13.95 | 12.53 | 13.5 | +7.06% | 371,492 | 493,738,349 |
| 2024-07-19 | 12.18 | 12.88 | 12.13 | 12.61 | +2.69% | 179,514 | 225,859,701 |
| 2024-07-18 | 12.37 | 12.38 | 11.81 | 12.28 | -1.21% | 193,969 | 234,548,996 |
| 2024-07-17 | 12.93 | 13 | 12.43 | 12.43 | -4.75% | 165,217 | 209,480,251 |
| 2024-07-16 | 12.84 | 13.24 | 12.8 | 13.05 | 0% | 149,650 | 194,687,348 |
| 2024-07-15 | 13.5 | 13.57 | 13.01 | 13.05 | -1.06% | 189,252 | 251,028,793 |
| 2024-07-12 | 13.15 | 13.29 | 13.04 | 13.19 | +0.08% | 157,887 | 207,895,198 |
| 2024-07-11 | 13.18 | 13.36 | 13.01 | 13.18 | +2.17% | 196,331 | 258,665,643 |
| 2024-07-10 | 12.81 | 13.29 | 12.78 | 12.9 | -0.08% | 187,720 | 245,292,971 |
| 2024-07-09 | 12.59 | 13 | 12.18 | 12.91 | +2.06% | 248,204 | 312,793,384 |
| 2024-07-08 | 13.1 | 13.16 | 12.55 | 12.65 | -4.6% | 175,442 | 224,101,984 |
| 2024-07-05 | 13.17 | 13.38 | 12.78 | 13.26 | +0.3% | 187,984 | 246,207,507 |
| 2024-07-04 | 13.82 | 13.94 | 13.21 | 13.22 | -3.85% | 196,735 | 265,755,782 |
| 2024-07-03 | 14.33 | 14.33 | 13.73 | 13.75 | -3.85% | 233,253 | 324,882,496 |
| 2024-07-02 | 14.35 | 14.7 | 14.17 | 14.3 | -0.07% | 207,173 | 299,256,955 |
| 2024-07-01 | 14.35 | 14.56 | 13.87 | 14.31 | -2.19% | 248,584 | 352,656,471 |
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：