股票概览
15.2
+5.26%
+0.76
14.38
开盘价
15.3
最高价
14.24
最低价
64,978
成交量
数据更新至: 2024-07-31
技术指标
14.79
MA5 (5日均线)
14.74
MA10 (10日均线)
14.08
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 | 14.38 | 15.3 | 14.24 | 15.2 | +5.26% | 64,978 | 96,178,127 |
| 2024-07-30 | 14.7 | 14.99 | 14.41 | 14.44 | -2.37% | 44,787 | 65,374,959 |
| 2024-07-29 | 14.63 | 15.04 | 14.32 | 14.79 | +0.34% | 53,606 | 78,725,766 |
| 2024-07-26 | 15.1 | 15.5 | 14.6 | 14.74 | -0.41% | 54,548 | 81,432,193 |
| 2024-07-25 | 14.52 | 15.28 | 14.2 | 14.8 | -1% | 59,241 | 87,790,657 |
| 2024-07-24 | 14.53 | 16.38 | 14.35 | 14.95 | +2.12% | 66,850 | 100,737,149 |
| 2024-07-23 | 14.79 | 15.47 | 14.5 | 14.64 | -0.68% | 82,418 | 124,026,144 |
| 2024-07-22 | 14.62 | 15.28 | 14.4 | 14.74 | -0.67% | 63,899 | 94,422,950 |
| 2024-07-19 | 14.1 | 15.66 | 13.89 | 14.84 | +4.07% | 85,679 | 125,274,286 |
| 2024-07-18 | 13.7 | 14.5 | 13.1 | 14.26 | +4.09% | 61,361 | 85,256,515 |
| 2024-07-17 | 14.06 | 14.23 | 13.65 | 13.7 | -2.63% | 41,226 | 57,347,649 |
| 2024-07-16 | 13.7 | 14.44 | 13.58 | 14.07 | +0.79% | 52,005 | 72,888,628 |
| 2024-07-15 | 13.47 | 14 | 13.33 | 13.96 | +2.42% | 47,584 | 65,171,942 |
| 2024-07-12 | 13.55 | 14.1 | 13.23 | 13.63 | +0.44% | 37,298 | 50,716,661 |
| 2024-07-11 | 13.36 | 13.82 | 13.28 | 13.57 | +3.51% | 27,150 | 36,627,134 |
| 2024-07-10 | 13.16 | 13.63 | 13.07 | 13.11 | -1.72% | 23,801 | 31,718,050 |
| 2024-07-09 | 12.71 | 13.5 | 12.52 | 13.34 | +5.96% | 36,917 | 48,275,901 |
| 2024-07-08 | 12.95 | 13.15 | 12.51 | 12.59 | -4.19% | 25,788 | 32,833,825 |
| 2024-07-05 | 13 | 13.26 | 12.65 | 13.14 | +0.84% | 24,920 | 32,273,519 |
| 2024-07-04 | 13.38 | 13.58 | 12.97 | 13.03 | -3.91% | 29,579 | 39,171,293 |
| 2024-07-03 | 13.86 | 13.93 | 13.4 | 13.56 | -2.09% | 27,554 | 37,492,880 |
| 2024-07-02 | 13.89 | 14.11 | 13.71 | 13.85 | 0% | 30,808 | 42,810,203 |
| 2024-07-01 | 14 | 14.26 | 13.48 | 13.85 | -1.21% | 38,737 | 53,394,224 |
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：