股票概览
14.6
-9.15%
-1.47
17.2
开盘价
17.68
最高价
14.46
最低价
900,378
成交量
数据更新至: 2024-07-31
技术指标
14.37
MA5 (5日均线)
13.83
MA10 (10日均线)
11.68
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 | 17.2 | 17.68 | 14.46 | 14.6 | -9.15% | 900,378 | 1,428,362,586 |
| 2024-07-30 | 14.3 | 16.07 | 13.86 | 16.07 | +9.99% | 591,854 | 916,090,710 |
| 2024-07-29 | 13 | 14.61 | 12.9 | 14.61 | +10.02% | 758,614 | 1,075,924,475 |
| 2024-07-26 | 12.51 | 14.53 | 11.94 | 13.28 | +0.08% | 831,095 | 1,052,556,601 |
| 2024-07-25 | 12.5 | 13.27 | 12.39 | 13.27 | +10.03% | 663,987 | 865,611,523 |
| 2024-07-24 | 12.5 | 12.99 | 12.06 | 12.06 | -10% | 582,941 | 715,731,929 |
| 2024-07-23 | 13.65 | 14.77 | 13.4 | 13.4 | -10.01% | 689,850 | 967,088,256 |
| 2024-07-22 | 13.4 | 14.89 | 13.17 | 14.89 | +9.97% | 848,615 | 1,192,239,377 |
| 2024-07-19 | 12.05 | 13.78 | 11.82 | 13.54 | +8.06% | 861,483 | 1,129,478,050 |
| 2024-07-18 | 12.43 | 13.48 | 12.43 | 12.53 | -9.27% | 802,153 | 1,017,082,355 |
| 2024-07-17 | 13.63 | 13.81 | 13.19 | 13.81 | +10.04% | 905,162 | 1,233,822,354 |
| 2024-07-16 | 12.55 | 12.55 | 12.55 | 12.55 | +9.99% | 76,812 | 96,399,022 |
| 2024-07-15 | 11.41 | 11.41 | 11.41 | 11.41 | +10.03% | 46,082 | 52,579,573 |
| 2024-07-12 | 10.37 | 10.37 | 10.37 | 10.37 | +9.97% | 46,904 | 48,639,738 |
| 2024-07-11 | 9.43 | 9.43 | 9.43 | 9.43 | +10.04% | 27,850 | 26,262,786 |
| 2024-07-10 | 8.57 | 8.57 | 8.57 | 8.57 | +10.01% | 41,749 | 35,779,013 |
| 2024-07-09 | 7.79 | 7.79 | 7.5 | 7.79 | +10.03% | 159,490 | 123,496,833 |
| 2024-07-08 | 7.2 | 7.36 | 6.99 | 7.08 | -1.53% | 21,827 | 15,487,605 |
| 2024-07-05 | 7.12 | 7.21 | 6.98 | 7.19 | +1.7% | 12,252 | 8,730,039 |
| 2024-07-04 | 7.29 | 7.29 | 7.04 | 7.07 | -2.48% | 15,150 | 10,803,911 |
| 2024-07-03 | 7.23 | 7.35 | 7.22 | 7.25 | +0.42% | 16,737 | 12,204,354 |
| 2024-07-02 | 7.15 | 7.26 | 7.15 | 7.22 | +0.84% | 13,634 | 9,851,881 |
| 2024-07-01 | 7.13 | 7.17 | 7.03 | 7.16 | +1.13% | 10,995 | 7,815,654 |
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：