股票概览
14.94
+4.99%
+0.71
14.17
开盘价
14.97
最高价
14.16
最低价
14,662
成交量
数据更新至: 2024-07-31
技术指标
14.32
MA5 (5日均线)
14.31
MA10 (10日均线)
14.54
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 | 14.17 | 14.97 | 14.16 | 14.94 | +4.99% | 14,662 | 21,537,451 |
| 2024-07-30 | 14.17 | 14.32 | 13.9 | 14.23 | 0% | 9,934 | 14,049,667 |
| 2024-07-29 | 14.38 | 14.39 | 14.12 | 14.23 | -1.04% | 12,202 | 17,343,138 |
| 2024-07-26 | 14.05 | 14.4 | 13.9 | 14.38 | +4.2% | 14,741 | 20,989,439 |
| 2024-07-25 | 13.7 | 14.06 | 13.63 | 13.8 | -0.5% | 10,109 | 13,984,708 |
| 2024-07-24 | 14.12 | 14.27 | 13.86 | 13.87 | -1.77% | 15,257 | 21,348,056 |
| 2024-07-23 | 14.82 | 14.82 | 14.08 | 14.12 | -4.08% | 13,416 | 19,268,650 |
| 2024-07-22 | 14.5 | 14.81 | 14.5 | 14.72 | +0.68% | 9,812 | 14,418,805 |
| 2024-07-19 | 14.02 | 14.81 | 14.02 | 14.62 | +2.74% | 16,826 | 24,477,479 |
| 2024-07-18 | 14.52 | 14.54 | 13.88 | 14.23 | -2.27% | 20,272 | 28,587,822 |
| 2024-07-17 | 14.93 | 14.99 | 14.5 | 14.56 | -3.26% | 12,876 | 18,912,616 |
| 2024-07-16 | 14.88 | 15.17 | 14.73 | 15.05 | +1.21% | 15,513 | 23,218,648 |
| 2024-07-15 | 15.14 | 15.22 | 14.81 | 14.87 | -1.98% | 8,865 | 13,233,433 |
| 2024-07-12 | 15.29 | 15.33 | 15 | 15.17 | -0.72% | 10,424 | 15,803,624 |
| 2024-07-11 | 15.04 | 15.31 | 14.88 | 15.28 | +3.59% | 14,048 | 21,294,306 |
| 2024-07-10 | 14.83 | 14.98 | 14.6 | 14.75 | -0.47% | 11,774 | 17,409,531 |
| 2024-07-09 | 14.19 | 14.83 | 13.99 | 14.82 | +5.03% | 18,434 | 26,726,404 |
| 2024-07-08 | 14.56 | 14.65 | 14.06 | 14.11 | -3.49% | 10,595 | 15,102,505 |
| 2024-07-05 | 14.51 | 14.78 | 14.25 | 14.62 | +0.76% | 11,786 | 17,007,071 |
| 2024-07-04 | 15.09 | 15.22 | 14.5 | 14.51 | -3.65% | 14,545 | 21,492,792 |
| 2024-07-03 | 15.18 | 15.4 | 14.86 | 15.06 | -1.5% | 13,975 | 21,080,855 |
| 2024-07-02 | 15.59 | 15.59 | 15.19 | 15.29 | -0.2% | 13,586 | 20,883,461 |
| 2024-07-01 | 15.76 | 15.76 | 14.98 | 15.32 | -2.85% | 19,942 | 30,349,727 |
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：