股票概览
14.8
+4.3%
+0.61
14.14
开盘价
14.82
最高价
14.14
最低价
11,848
成交量
数据更新至: 2024-07-31
技术指标
14.15
MA5 (5日均线)
13.97
MA10 (10日均线)
14.07
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 | 14.14 | 14.82 | 14.14 | 14.8 | +4.3% | 11,848 | 17,291,367 |
| 2024-07-30 | 14.02 | 14.26 | 13.9 | 14.19 | +1.21% | 8,398 | 11,868,672 |
| 2024-07-29 | 14.17 | 14.18 | 13.82 | 14.02 | +0.14% | 7,033 | 9,846,456 |
| 2024-07-26 | 13.7 | 14.04 | 13.7 | 14 | +1.74% | 7,794 | 10,887,073 |
| 2024-07-25 | 13.42 | 13.9 | 13.38 | 13.76 | +1.47% | 10,471 | 14,305,462 |
| 2024-07-24 | 13.7 | 13.87 | 13.5 | 13.56 | -1.74% | 10,232 | 13,972,017 |
| 2024-07-23 | 13.96 | 14.25 | 13.8 | 13.8 | -1.15% | 11,175 | 15,734,490 |
| 2024-07-22 | 13.85 | 14.05 | 13.65 | 13.96 | +0.65% | 13,093 | 18,183,583 |
| 2024-07-19 | 13.76 | 14.05 | 13.66 | 13.87 | +1.17% | 14,504 | 20,129,634 |
| 2024-07-18 | 13.61 | 13.8 | 13.21 | 13.71 | +0.07% | 12,185 | 16,396,120 |
| 2024-07-17 | 13.86 | 13.88 | 13.61 | 13.7 | -0.87% | 8,285 | 11,389,377 |
| 2024-07-16 | 13.83 | 13.91 | 13.67 | 13.82 | +0.22% | 11,464 | 15,803,680 |
| 2024-07-15 | 14.14 | 14.23 | 13.69 | 13.79 | -2.61% | 13,986 | 19,317,956 |
| 2024-07-12 | 14.26 | 14.53 | 14.15 | 14.16 | -0.7% | 14,674 | 21,051,301 |
| 2024-07-11 | 13.78 | 14.35 | 13.75 | 14.26 | +4.47% | 18,882 | 26,686,259 |
| 2024-07-10 | 14.07 | 14.1 | 13.61 | 13.65 | -3.19% | 14,569 | 20,159,883 |
| 2024-07-09 | 14.26 | 14.42 | 13.65 | 14.1 | -1.61% | 20,090 | 28,115,011 |
| 2024-07-08 | 15.1 | 15.12 | 14.21 | 14.33 | -6.34% | 16,853 | 24,456,376 |
| 2024-07-05 | 14.56 | 15.3 | 14.26 | 15.3 | +5.01% | 12,546 | 18,543,993 |
| 2024-07-04 | 15.29 | 15.34 | 14.55 | 14.57 | -5.94% | 12,936 | 19,226,347 |
| 2024-07-03 | 15.34 | 15.57 | 15 | 15.49 | +1.51% | 13,821 | 21,093,203 |
| 2024-07-02 | 14.69 | 15.53 | 14.59 | 15.26 | +3.04% | 22,529 | 34,022,458 |
| 2024-07-01 | 14.7 | 14.86 | 14.15 | 14.81 | +0.61% | 17,244 | 24,893,146 |
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：