股票概览
14.51
+2.11%
+0.3
14.16
开盘价
14.54
最高价
14.15
最低价
52,274
成交量
数据更新至: 2024-07-31
技术指标
14.14
MA5 (5日均线)
14.04
MA10 (10日均线)
13.93
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 | 14.16 | 14.54 | 14.15 | 14.51 | +2.11% | 52,274 | 75,206,063 |
| 2024-07-30 | 14.04 | 14.29 | 13.94 | 14.21 | +0.21% | 36,530 | 51,583,251 |
| 2024-07-29 | 14.12 | 14.5 | 14.09 | 14.18 | +0.78% | 52,758 | 75,481,190 |
| 2024-07-26 | 13.68 | 14.09 | 13.68 | 14.07 | +2.48% | 32,502 | 45,427,760 |
| 2024-07-25 | 13.55 | 13.83 | 13.35 | 13.73 | +0.37% | 28,805 | 39,115,083 |
| 2024-07-24 | 13.68 | 14.12 | 13.64 | 13.68 | -0.73% | 30,997 | 42,849,023 |
| 2024-07-23 | 14.19 | 14.23 | 13.78 | 13.78 | -2.89% | 29,402 | 41,191,805 |
| 2024-07-22 | 14.11 | 14.37 | 14.01 | 14.19 | +0.5% | 36,604 | 52,051,509 |
| 2024-07-19 | 13.8 | 14.17 | 13.79 | 14.12 | +1.51% | 33,606 | 47,170,595 |
| 2024-07-18 | 13.6 | 13.95 | 13.43 | 13.91 | +1.46% | 34,958 | 48,042,164 |
| 2024-07-17 | 13.91 | 13.96 | 13.7 | 13.71 | -1.44% | 21,454 | 29,617,249 |
| 2024-07-16 | 13.71 | 13.91 | 13.63 | 13.91 | +0.87% | 23,490 | 32,350,209 |
| 2024-07-15 | 13.91 | 14.03 | 13.71 | 13.79 | -1.15% | 21,004 | 29,018,691 |
| 2024-07-12 | 14.14 | 14.14 | 13.87 | 13.95 | -0.99% | 26,240 | 36,689,524 |
| 2024-07-11 | 14.03 | 14.18 | 13.93 | 14.09 | +2.25% | 32,886 | 46,324,444 |
| 2024-07-10 | 13.74 | 14.05 | 13.71 | 13.78 | -0.65% | 28,433 | 39,556,296 |
| 2024-07-09 | 13.54 | 13.87 | 13.35 | 13.87 | +2.66% | 35,603 | 48,550,137 |
| 2024-07-08 | 13.9 | 13.95 | 13.47 | 13.51 | -2.95% | 25,980 | 35,430,727 |
| 2024-07-05 | 13.76 | 13.98 | 13.54 | 13.92 | +1.24% | 23,015 | 31,709,353 |
| 2024-07-04 | 14.11 | 14.25 | 13.69 | 13.75 | -2.55% | 30,210 | 42,035,040 |
| 2024-07-03 | 14.37 | 14.44 | 14.11 | 14.11 | -2.01% | 30,594 | 43,431,800 |
| 2024-07-02 | 14.39 | 14.59 | 14.33 | 14.4 | -0.48% | 30,273 | 43,734,183 |
| 2024-07-01 | 14.33 | 14.51 | 14.22 | 14.47 | -0.14% | 42,969 | 61,718,511 |
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：