股票概览
14.08
+6.91%
+0.91
13.24
开盘价
14.52
最高价
13.11
最低价
338,870
成交量
数据更新至: 2024-07-31
技术指标
13.09
MA5 (5日均线)
12.80
MA10 (10日均线)
12.38
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 | 13.24 | 14.52 | 13.11 | 14.08 | +6.91% | 338,870 | 475,151,176 |
| 2024-07-30 | 13.2 | 13.52 | 12.8 | 13.17 | +0.3% | 184,191 | 241,935,347 |
| 2024-07-29 | 13.54 | 13.75 | 12.96 | 13.13 | +1.94% | 280,252 | 372,578,757 |
| 2024-07-26 | 12.31 | 12.9 | 12.3 | 12.88 | +5.75% | 145,907 | 185,456,864 |
| 2024-07-25 | 12.16 | 12.45 | 11.95 | 12.18 | -0.9% | 71,042 | 86,681,570 |
| 2024-07-24 | 12.4 | 12.72 | 12.24 | 12.29 | -1.84% | 97,997 | 122,052,088 |
| 2024-07-23 | 13.05 | 13.1 | 12.5 | 12.52 | -3.1% | 114,992 | 146,704,036 |
| 2024-07-22 | 12.37 | 12.93 | 12.37 | 12.92 | +3.69% | 138,568 | 176,556,974 |
| 2024-07-19 | 12.15 | 12.66 | 12.11 | 12.46 | +0.97% | 133,102 | 166,414,361 |
| 2024-07-18 | 11.65 | 12.5 | 11.49 | 12.34 | +4.22% | 155,130 | 187,032,152 |
| 2024-07-17 | 11.95 | 12.02 | 11.7 | 11.84 | -1.5% | 57,785 | 68,435,295 |
| 2024-07-16 | 11.81 | 12.12 | 11.78 | 12.02 | +1.01% | 57,705 | 68,950,114 |
| 2024-07-15 | 12.1 | 12.2 | 11.83 | 11.9 | -2.94% | 58,166 | 69,456,885 |
| 2024-07-12 | 12.09 | 12.38 | 12.09 | 12.26 | +0.66% | 84,028 | 102,690,193 |
| 2024-07-11 | 12.05 | 12.27 | 12.01 | 12.18 | +3.22% | 91,387 | 111,007,767 |
| 2024-07-10 | 11.88 | 12.08 | 11.79 | 11.8 | -1.42% | 71,119 | 84,912,851 |
| 2024-07-09 | 11.49 | 11.98 | 11.4 | 11.97 | +4.27% | 100,200 | 117,641,830 |
| 2024-07-08 | 11.75 | 11.86 | 11.45 | 11.48 | -3.69% | 80,438 | 93,246,149 |
| 2024-07-05 | 12.01 | 12.1 | 11.68 | 11.92 | -2.21% | 122,672 | 145,295,245 |
| 2024-07-04 | 12.27 | 12.83 | 12.12 | 12.19 | +1.08% | 188,274 | 234,520,098 |
| 2024-07-03 | 12.29 | 12.42 | 12.03 | 12.06 | -1.87% | 69,770 | 85,178,811 |
| 2024-07-02 | 12.44 | 12.57 | 12.13 | 12.29 | +0.41% | 102,937 | 126,848,614 |
| 2024-07-01 | 12.18 | 12.26 | 11.8 | 12.24 | +0.25% | 96,056 | 115,222,533 |
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：