股票概览
14.27
-6.85%
-1.05
15.63
开盘价
15.92
最高价
13.81
最低价
281,106
成交量
数据更新至: 2024-07-31
技术指标
12.96
MA5 (5日均线)
12.05
MA10 (10日均线)
11.86
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 | 15.63 | 15.92 | 13.81 | 14.27 | -6.85% | 281,106 | 416,729,136 |
| 2024-07-30 | 13.2 | 15.32 | 12.82 | 15.32 | +15.89% | 198,234 | 291,176,603 |
| 2024-07-29 | 11.04 | 13.22 | 10.97 | 13.22 | +19.96% | 156,807 | 199,196,763 |
| 2024-07-26 | 10.91 | 11.12 | 10.89 | 11.02 | +0.64% | 13,680 | 15,051,755 |
| 2024-07-25 | 10.76 | 11.06 | 10.66 | 10.95 | +0.46% | 16,175 | 17,562,797 |
| 2024-07-24 | 11.2 | 11.25 | 10.85 | 10.9 | -2.15% | 15,508 | 16,998,161 |
| 2024-07-23 | 11.45 | 11.56 | 11.13 | 11.14 | -1.94% | 13,781 | 15,653,701 |
| 2024-07-22 | 11.25 | 11.4 | 11.15 | 11.36 | +0.89% | 11,241 | 12,703,710 |
| 2024-07-19 | 11.18 | 11.28 | 10.99 | 11.26 | +1.53% | 16,857 | 18,823,244 |
| 2024-07-18 | 11.08 | 11.19 | 10.8 | 11.09 | +0.09% | 19,552 | 21,476,080 |
| 2024-07-17 | 11.35 | 11.53 | 10.99 | 11.08 | -2.29% | 18,133 | 20,238,688 |
| 2024-07-16 | 11.49 | 11.64 | 11.31 | 11.34 | -1.82% | 11,910 | 13,610,677 |
| 2024-07-15 | 11.94 | 11.95 | 11.53 | 11.55 | -3.27% | 11,292 | 13,126,937 |
| 2024-07-12 | 11.99 | 12.16 | 11.92 | 11.94 | -0.42% | 10,314 | 12,405,436 |
| 2024-07-11 | 11.78 | 12.05 | 11.71 | 11.99 | +3.63% | 14,683 | 17,495,548 |
| 2024-07-10 | 11.62 | 11.84 | 11.55 | 11.57 | -1.2% | 8,557 | 9,978,315 |
| 2024-07-09 | 11.6 | 11.8 | 11.31 | 11.71 | +0.17% | 14,645 | 16,924,445 |
| 2024-07-08 | 12.17 | 12.17 | 11.62 | 11.69 | -3.79% | 13,473 | 15,868,400 |
| 2024-07-05 | 11.66 | 12.18 | 11.51 | 12.15 | +4.2% | 16,177 | 19,256,096 |
| 2024-07-04 | 12.19 | 12.27 | 11.63 | 11.66 | -4.27% | 17,187 | 20,400,953 |
| 2024-07-03 | 12.31 | 12.4 | 12.1 | 12.18 | -1.3% | 13,876 | 16,996,325 |
| 2024-07-02 | 12.2 | 12.43 | 12.13 | 12.34 | +0.98% | 11,510 | 14,172,278 |
| 2024-07-01 | 12.22 | 12.28 | 11.94 | 12.22 | +0.58% | 12,791 | 15,503,151 |
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：