股票概览
14.65
+2.88%
+0.41
14.24
开盘价
14.67
最高价
14.21
最低价
57,976
成交量
数据更新至: 2024-07-31
技术指标
14.30
MA5 (5日均线)
14.26
MA10 (10日均线)
14.23
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 | 14.24 | 14.67 | 14.21 | 14.65 | +2.88% | 57,976 | 84,165,633 |
| 2024-07-30 | 14.04 | 14.29 | 14 | 14.24 | +1.06% | 30,170 | 42,755,124 |
| 2024-07-29 | 14.14 | 14.3 | 14.07 | 14.09 | -0.98% | 36,975 | 52,388,301 |
| 2024-07-26 | 14.28 | 14.43 | 14.16 | 14.23 | -0.56% | 35,319 | 50,362,764 |
| 2024-07-25 | 14.2 | 14.55 | 14.1 | 14.31 | +0.99% | 46,623 | 67,065,357 |
| 2024-07-24 | 14.06 | 14.28 | 14 | 14.17 | +0.43% | 47,490 | 67,216,609 |
| 2024-07-23 | 14.18 | 14.24 | 14.06 | 14.11 | -0.21% | 48,383 | 68,465,912 |
| 2024-07-22 | 14.22 | 14.22 | 14 | 14.14 | -0.56% | 40,259 | 56,752,556 |
| 2024-07-19 | 14.5 | 14.58 | 14.16 | 14.22 | -1.8% | 50,202 | 71,664,683 |
| 2024-07-18 | 14.42 | 14.54 | 14.29 | 14.48 | -0.14% | 37,427 | 54,010,213 |
| 2024-07-17 | 14.4 | 14.52 | 14.4 | 14.5 | +0.97% | 33,850 | 49,001,523 |
| 2024-07-16 | 14.41 | 14.5 | 14.34 | 14.36 | -0.76% | 30,436 | 43,864,128 |
| 2024-07-15 | 14.34 | 14.54 | 14.31 | 14.47 | +0.63% | 56,506 | 81,701,264 |
| 2024-07-12 | 14.19 | 14.43 | 14.1 | 14.38 | +1.99% | 69,962 | 100,299,628 |
| 2024-07-11 | 14.2 | 14.22 | 13.93 | 14.1 | +0.5% | 54,078 | 75,924,901 |
| 2024-07-10 | 14.02 | 14.2 | 14.02 | 14.03 | -0.5% | 34,934 | 49,165,682 |
| 2024-07-09 | 13.9 | 14.18 | 13.87 | 14.1 | +0.64% | 43,960 | 61,587,294 |
| 2024-07-08 | 14.01 | 14.22 | 13.94 | 14.01 | -0.43% | 46,386 | 65,009,445 |
| 2024-07-05 | 13.87 | 14.24 | 13.82 | 14.07 | +1.3% | 70,094 | 98,956,485 |
| 2024-07-04 | 14.05 | 14.17 | 13.88 | 13.89 | -1.14% | 42,476 | 59,581,102 |
| 2024-07-03 | 14 | 14.18 | 13.92 | 14.05 | +0.36% | 46,406 | 65,403,198 |
| 2024-07-02 | 13.95 | 14.07 | 13.9 | 14 | +0.07% | 48,099 | 67,209,782 |
| 2024-07-01 | 13.73 | 14.14 | 13.73 | 13.99 | +1.75% | 56,423 | 79,112,732 |
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：