股票概览
14.97
+0.81%
+0.12
14.46
开盘价
15.2
最高价
14.46
最低价
179,517
成交量
数据更新至: 2024-07-31
技术指标
15.17
MA5 (5日均线)
14.07
MA10 (10日均线)
13.25
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 | 14.46 | 15.2 | 14.46 | 14.97 | +0.81% | 179,517 | 267,399,254 |
| 2024-07-30 | 15.83 | 15.99 | 14.66 | 14.85 | -8.33% | 231,496 | 354,331,749 |
| 2024-07-29 | 17.5 | 18.63 | 16.17 | 16.2 | -0.43% | 325,632 | 559,491,298 |
| 2024-07-26 | 13.8 | 16.27 | 13.57 | 16.27 | +19.99% | 238,997 | 364,751,066 |
| 2024-07-25 | 13.33 | 13.98 | 13.23 | 13.56 | -0.51% | 112,304 | 152,581,035 |
| 2024-07-24 | 12.77 | 14.2 | 12.55 | 13.63 | +4.44% | 146,207 | 197,437,624 |
| 2024-07-23 | 12.9 | 13.65 | 12.82 | 13.05 | +1.08% | 92,495 | 122,521,082 |
| 2024-07-22 | 12.56 | 12.95 | 12.5 | 12.91 | +2.87% | 51,391 | 65,851,002 |
| 2024-07-19 | 12.6 | 12.75 | 12.42 | 12.55 | -1.26% | 48,735 | 61,464,575 |
| 2024-07-18 | 12.21 | 12.72 | 11.7 | 12.71 | +4.1% | 60,115 | 73,640,899 |
| 2024-07-17 | 12.32 | 12.41 | 12.08 | 12.21 | -0.97% | 27,200 | 33,248,736 |
| 2024-07-16 | 12.23 | 12.4 | 12.06 | 12.33 | +0.82% | 24,991 | 30,562,515 |
| 2024-07-15 | 12.5 | 12.58 | 12.19 | 12.23 | -2.47% | 22,651 | 27,799,196 |
| 2024-07-12 | 12.8 | 12.9 | 12.52 | 12.54 | -2.03% | 29,371 | 37,113,007 |
| 2024-07-11 | 12.7 | 12.88 | 12.45 | 12.8 | +4.92% | 43,943 | 55,687,154 |
| 2024-07-10 | 12.66 | 12.66 | 12.16 | 12.2 | -2.71% | 30,747 | 37,963,709 |
| 2024-07-09 | 12.24 | 12.56 | 11.87 | 12.54 | +3.21% | 42,403 | 52,201,084 |
| 2024-07-08 | 12.57 | 12.61 | 12.11 | 12.15 | -4.18% | 35,111 | 42,926,614 |
| 2024-07-05 | 12.44 | 12.8 | 12.2 | 12.68 | +0.56% | 36,420 | 45,629,635 |
| 2024-07-04 | 12.8 | 13.49 | 12.53 | 12.61 | -2.1% | 54,758 | 70,795,264 |
| 2024-07-03 | 13.86 | 14.15 | 12.87 | 12.88 | -4.17% | 56,779 | 75,182,544 |
| 2024-07-02 | 13.26 | 13.53 | 13.16 | 13.44 | +1.36% | 43,446 | 57,997,453 |
| 2024-07-01 | 13.36 | 13.49 | 12.9 | 13.26 | -1.7% | 51,331 | 67,482,983 |
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：