股票概览
14.37
+6.68%
+0.9
13.48
开盘价
15.17
最高价
13.44
最低价
287,579
成交量
数据更新至: 2024-07-31
技术指标
13.49
MA5 (5日均线)
12.66
MA10 (10日均线)
12.48
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 | 13.48 | 15.17 | 13.44 | 14.37 | +6.68% | 287,579 | 406,085,491 |
| 2024-07-30 | 14.1 | 14.12 | 13.36 | 13.47 | -5.87% | 187,080 | 253,958,175 |
| 2024-07-29 | 13.7 | 14.99 | 13.25 | 14.31 | +3.77% | 291,713 | 408,045,336 |
| 2024-07-26 | 12.65 | 13.79 | 12.65 | 13.79 | +20.02% | 152,114 | 203,699,411 |
| 2024-07-25 | 11.27 | 11.59 | 11.22 | 11.49 | +1.23% | 29,611 | 33,854,398 |
| 2024-07-24 | 11.56 | 11.7 | 11.29 | 11.35 | -2.32% | 50,964 | 58,240,140 |
| 2024-07-23 | 12 | 12.09 | 11.59 | 11.62 | -3.25% | 33,883 | 40,090,871 |
| 2024-07-22 | 12.16 | 12.21 | 11.93 | 12.01 | -1.23% | 40,009 | 48,103,784 |
| 2024-07-19 | 11.86 | 12.27 | 11.78 | 12.16 | +1.5% | 53,785 | 64,881,186 |
| 2024-07-18 | 11.77 | 12.02 | 11.6 | 11.98 | +0.93% | 39,612 | 46,794,746 |
| 2024-07-17 | 12.08 | 12.11 | 11.85 | 11.87 | -2.06% | 39,003 | 46,596,199 |
| 2024-07-16 | 12.22 | 12.24 | 11.98 | 12.12 | -0.82% | 34,231 | 41,377,438 |
| 2024-07-15 | 12.61 | 12.61 | 12.16 | 12.22 | -3.55% | 44,415 | 54,562,042 |
| 2024-07-12 | 12.56 | 13.04 | 12.56 | 12.67 | -0.24% | 57,391 | 73,399,502 |
| 2024-07-11 | 12.52 | 12.72 | 12.35 | 12.7 | +4.35% | 57,530 | 72,436,381 |
| 2024-07-10 | 12.35 | 12.51 | 12.17 | 12.17 | -1.62% | 38,307 | 47,157,002 |
| 2024-07-09 | 12.02 | 12.38 | 11.81 | 12.37 | +2.4% | 52,374 | 63,480,573 |
| 2024-07-08 | 12.44 | 12.47 | 11.99 | 12.08 | -2.89% | 44,423 | 53,844,713 |
| 2024-07-05 | 12.48 | 12.5 | 12.2 | 12.44 | +0.24% | 38,283 | 47,296,628 |
| 2024-07-04 | 12.99 | 12.99 | 12.35 | 12.41 | -3.35% | 57,661 | 72,390,903 |
| 2024-07-03 | 12.97 | 13.16 | 12.8 | 12.84 | -1.31% | 43,695 | 56,623,760 |
| 2024-07-02 | 13.31 | 13.32 | 12.93 | 13.01 | -2.33% | 55,944 | 73,328,932 |
| 2024-07-01 | 12.82 | 13.33 | 12.73 | 13.32 | +3.9% | 68,846 | 89,841,013 |
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：