股票概览
14.3
+2.44%
+0.34
13.92
开盘价
14.36
最高价
13.83
最低价
13,209
成交量
数据更新至: 2024-07-31
技术指标
13.98
MA5 (5日均线)
14.10
MA10 (10日均线)
14.47
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 | 13.92 | 14.36 | 13.83 | 14.3 | +2.44% | 13,209 | 18,723,472 |
| 2024-07-30 | 13.9 | 14.1 | 13.8 | 13.96 | +0.43% | 8,528 | 11,897,819 |
| 2024-07-29 | 14.03 | 14.06 | 13.79 | 13.9 | -0.57% | 7,163 | 9,993,312 |
| 2024-07-26 | 13.85 | 14.13 | 13.85 | 13.98 | +1.53% | 8,654 | 12,129,645 |
| 2024-07-25 | 13.76 | 14 | 13.68 | 13.77 | +0.15% | 8,847 | 12,243,114 |
| 2024-07-24 | 14.15 | 14.27 | 13.74 | 13.75 | -2.07% | 11,972 | 16,639,483 |
| 2024-07-23 | 14.5 | 14.67 | 14.04 | 14.04 | -3.31% | 13,852 | 19,880,153 |
| 2024-07-22 | 14.47 | 14.76 | 14.38 | 14.52 | -0.07% | 12,576 | 18,231,793 |
| 2024-07-19 | 14.24 | 14.77 | 14.05 | 14.53 | +2.04% | 16,413 | 23,798,121 |
| 2024-07-18 | 14.09 | 14.43 | 13.81 | 14.24 | +0.07% | 16,355 | 22,972,352 |
| 2024-07-17 | 14.73 | 14.77 | 14.19 | 14.23 | -3.39% | 13,481 | 19,403,371 |
| 2024-07-16 | 14.72 | 14.83 | 14.51 | 14.73 | +0.27% | 10,089 | 14,774,186 |
| 2024-07-15 | 15.07 | 15.08 | 14.61 | 14.69 | -2.39% | 11,101 | 16,364,235 |
| 2024-07-12 | 15.26 | 15.26 | 14.85 | 15.05 | -1.12% | 14,199 | 21,312,519 |
| 2024-07-11 | 14.98 | 15.22 | 14.91 | 15.22 | +3.75% | 21,353 | 32,227,837 |
| 2024-07-10 | 14.9 | 15 | 14.63 | 14.67 | -2% | 13,695 | 20,266,507 |
| 2024-07-09 | 14.67 | 15.08 | 14.2 | 14.97 | +2.04% | 19,338 | 28,385,359 |
| 2024-07-08 | 14.9 | 15.1 | 14.63 | 14.67 | -2.98% | 17,283 | 25,648,101 |
| 2024-07-05 | 15.05 | 15.18 | 14.79 | 15.12 | +0.47% | 18,424 | 27,736,725 |
| 2024-07-04 | 15.81 | 15.84 | 15 | 15.05 | -4.81% | 31,017 | 47,503,892 |
| 2024-07-03 | 15.61 | 15.9 | 15.5 | 15.81 | +0.7% | 24,459 | 38,386,892 |
| 2024-07-02 | 15.74 | 15.77 | 15.4 | 15.7 | -0.76% | 22,659 | 35,319,731 |
| 2024-07-01 | 14.95 | 15.87 | 14.95 | 15.82 | +5.12% | 37,019 | 57,602,332 |
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：