股票概览
14.6
+2.03%
+0.29
14.11
开盘价
14.78
最高价
14.01
最低价
136,145
成交量
数据更新至: 2024-07-31
技术指标
14.07
MA5 (5日均线)
13.73
MA10 (10日均线)
14.09
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 | 14.11 | 14.78 | 14.01 | 14.6 | +2.03% | 136,145 | 195,200,636 |
| 2024-07-30 | 14.16 | 14.66 | 14.02 | 14.31 | +0.63% | 121,768 | 174,749,178 |
| 2024-07-29 | 13.99 | 14.45 | 13.86 | 14.22 | +1.5% | 122,900 | 173,978,540 |
| 2024-07-26 | 13.2 | 14.25 | 13.16 | 14.01 | +6.22% | 139,143 | 191,882,691 |
| 2024-07-25 | 13.05 | 13.45 | 12.88 | 13.19 | -0.45% | 55,949 | 73,592,089 |
| 2024-07-24 | 13.07 | 13.6 | 13.07 | 13.25 | +0.99% | 76,055 | 101,112,422 |
| 2024-07-23 | 13.66 | 13.7 | 13.06 | 13.12 | -4.37% | 71,641 | 95,990,188 |
| 2024-07-22 | 13.39 | 13.94 | 13.39 | 13.72 | +2.54% | 85,941 | 117,649,625 |
| 2024-07-19 | 13.37 | 13.65 | 13.28 | 13.38 | -0.82% | 68,779 | 92,377,245 |
| 2024-07-18 | 12.94 | 13.58 | 12.65 | 13.49 | +3.61% | 101,006 | 133,641,205 |
| 2024-07-17 | 13.39 | 13.6 | 13.01 | 13.02 | -4.19% | 78,393 | 103,510,312 |
| 2024-07-16 | 14.01 | 14.01 | 13.31 | 13.59 | -2.79% | 101,644 | 137,738,764 |
| 2024-07-15 | 14.44 | 14.8 | 13.95 | 13.98 | -4.96% | 89,864 | 128,083,595 |
| 2024-07-12 | 14.88 | 15.1 | 14.68 | 14.71 | -0.41% | 89,884 | 133,400,998 |
| 2024-07-11 | 14.66 | 14.85 | 14.45 | 14.77 | +2.5% | 101,530 | 148,862,522 |
| 2024-07-10 | 14.54 | 14.88 | 14.23 | 14.41 | -2.17% | 105,528 | 153,751,982 |
| 2024-07-09 | 14.51 | 14.75 | 13.86 | 14.73 | +1.52% | 135,068 | 193,757,637 |
| 2024-07-08 | 15.41 | 15.41 | 14.44 | 14.51 | -6.21% | 116,471 | 171,563,474 |
| 2024-07-05 | 15.19 | 15.64 | 14.98 | 15.47 | +0.98% | 108,405 | 166,921,627 |
| 2024-07-04 | 16.1 | 16.18 | 15.26 | 15.32 | -4.84% | 138,952 | 216,864,708 |
| 2024-07-03 | 16.86 | 16.88 | 15.9 | 16.1 | -6.4% | 180,665 | 294,059,368 |
| 2024-07-02 | 16.67 | 17.75 | 16.6 | 17.2 | +2.08% | 234,794 | 404,310,350 |
| 2024-07-01 | 17.36 | 17.49 | 16.42 | 16.85 | -5.07% | 252,245 | 424,261,901 |
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：