股票概览
14.95
+2.19%
+0.32
14.63
开盘价
14.95
最高价
14.47
最低价
36,965
成交量
数据更新至: 2024-07-31
技术指标
14.67
MA5 (5日均线)
14.42
MA10 (10日均线)
14.18
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 | 14.63 | 14.95 | 14.47 | 14.95 | +2.19% | 36,965 | 54,654,608 |
| 2024-07-30 | 14.5 | 14.9 | 14.45 | 14.63 | -0.07% | 23,535 | 34,456,395 |
| 2024-07-29 | 14.47 | 14.66 | 14.31 | 14.64 | +0.48% | 29,886 | 43,398,566 |
| 2024-07-26 | 14.5 | 14.78 | 14.31 | 14.57 | -0.07% | 35,589 | 51,701,482 |
| 2024-07-25 | 14.44 | 14.8 | 14.28 | 14.58 | +0.07% | 51,072 | 74,324,306 |
| 2024-07-24 | 14.65 | 15.25 | 14.43 | 14.57 | -2.15% | 75,145 | 110,395,498 |
| 2024-07-23 | 14.2 | 16.08 | 14.11 | 14.89 | +6.05% | 112,523 | 170,905,052 |
| 2024-07-22 | 13.74 | 14.2 | 13.66 | 14.04 | +2.18% | 27,160 | 37,981,203 |
| 2024-07-19 | 13.58 | 13.78 | 13.41 | 13.74 | +0.88% | 13,875 | 18,915,940 |
| 2024-07-18 | 13.55 | 13.64 | 13.32 | 13.62 | -0.29% | 12,375 | 16,666,000 |
| 2024-07-17 | 13.85 | 13.94 | 13.65 | 13.66 | -1.51% | 13,340 | 18,364,327 |
| 2024-07-16 | 13.86 | 13.97 | 13.78 | 13.87 | -0.22% | 7,984 | 11,065,626 |
| 2024-07-15 | 14.08 | 14.13 | 13.85 | 13.9 | -2.04% | 10,039 | 13,984,828 |
| 2024-07-12 | 14.12 | 14.24 | 14.02 | 14.19 | -0.14% | 10,951 | 15,459,868 |
| 2024-07-11 | 13.94 | 14.22 | 13.87 | 14.21 | +3.57% | 14,788 | 20,831,495 |
| 2024-07-10 | 13.7 | 13.95 | 13.65 | 13.72 | -2.21% | 14,098 | 19,490,302 |
| 2024-07-09 | 13.58 | 14.03 | 13.58 | 14.03 | +2.71% | 16,438 | 22,746,226 |
| 2024-07-08 | 14.08 | 14.08 | 13.61 | 13.66 | -2.98% | 15,978 | 21,953,225 |
| 2024-07-05 | 14 | 14.14 | 13.91 | 14.08 | +0.57% | 14,365 | 20,148,341 |
| 2024-07-04 | 14.48 | 14.54 | 13.95 | 14 | -3.31% | 15,934 | 22,571,461 |
| 2024-07-03 | 14.79 | 14.9 | 14.43 | 14.48 | -2.1% | 18,074 | 26,369,318 |
| 2024-07-02 | 14.7 | 15 | 14.51 | 14.79 | +0.61% | 15,769 | 23,281,722 |
| 2024-07-01 | 14.55 | 14.76 | 14.45 | 14.7 | +0.82% | 14,870 | 21,718,528 |
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：