股票概览
14.6
+3.18%
+0.45
14.14
开盘价
14.61
最高价
14.11
最低价
41,562
成交量
数据更新至: 2024-07-31
技术指标
14.17
MA5 (5日均线)
14.06
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 | 14.14 | 14.61 | 14.11 | 14.6 | +3.18% | 41,562 | 59,959,873 |
| 2024-07-30 | 14.02 | 14.19 | 13.91 | 14.15 | +0.71% | 27,406 | 38,592,609 |
| 2024-07-29 | 14.15 | 14.19 | 13.82 | 14.05 | -0.85% | 27,860 | 39,037,735 |
| 2024-07-26 | 13.86 | 14.44 | 13.86 | 14.17 | +2.24% | 34,280 | 48,664,790 |
| 2024-07-25 | 13.69 | 14.02 | 13.42 | 13.86 | +1.02% | 26,357 | 36,393,521 |
| 2024-07-24 | 13.98 | 14.03 | 13.6 | 13.72 | -3.11% | 37,963 | 52,233,596 |
| 2024-07-23 | 14.09 | 14.6 | 14 | 14.16 | +0.85% | 48,752 | 69,413,007 |
| 2024-07-22 | 14.1 | 14.26 | 13.82 | 14.04 | +0.29% | 18,976 | 26,579,549 |
| 2024-07-19 | 13.75 | 14.17 | 13.69 | 14 | +1.23% | 30,213 | 42,166,824 |
| 2024-07-18 | 13.88 | 14.02 | 13.53 | 13.83 | -1.57% | 33,656 | 46,154,442 |
| 2024-07-17 | 14.28 | 14.38 | 13.96 | 14.05 | -1.75% | 31,811 | 44,905,924 |
| 2024-07-16 | 14.19 | 14.44 | 14.1 | 14.3 | +0.42% | 25,800 | 36,851,199 |
| 2024-07-15 | 14.61 | 14.89 | 14.2 | 14.24 | -3.78% | 34,730 | 50,056,597 |
| 2024-07-12 | 14.59 | 14.94 | 14.46 | 14.8 | +2.49% | 49,512 | 72,876,313 |
| 2024-07-11 | 14.11 | 14.53 | 14.11 | 14.44 | +3.88% | 44,641 | 64,128,649 |
| 2024-07-10 | 13.74 | 14.34 | 13.6 | 13.9 | +0.51% | 37,146 | 52,162,265 |
| 2024-07-09 | 13.6 | 13.87 | 13.2 | 13.83 | +1.84% | 36,619 | 49,628,649 |
| 2024-07-08 | 14.03 | 14.03 | 13.5 | 13.58 | -3.55% | 31,615 | 43,269,596 |
| 2024-07-05 | 13.93 | 14.16 | 13.58 | 14.08 | +1.66% | 27,768 | 38,629,789 |
| 2024-07-04 | 14.23 | 14.43 | 13.84 | 13.85 | -2.67% | 37,282 | 52,407,664 |
| 2024-07-03 | 14.41 | 14.71 | 14.18 | 14.23 | -1.86% | 33,912 | 48,712,789 |
| 2024-07-02 | 14.69 | 15.03 | 14.43 | 14.5 | -1.29% | 42,313 | 62,215,685 |
| 2024-07-01 | 14.43 | 14.84 | 14.06 | 14.69 | +1.59% | 49,779 | 71,761,678 |
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：