股票概览
14.91
+5%
+0.71
14.2
开盘价
14.92
最高价
14.15
最低价
227,115
成交量
数据更新至: 2024-07-31
技术指标
14.36
MA5 (5日均线)
14.49
MA10 (10日均线)
14.91
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 | 14.2 | 14.92 | 14.15 | 14.91 | +5% | 227,115 | 333,270,998 |
| 2024-07-30 | 14.15 | 14.32 | 14.01 | 14.2 | -0.14% | 151,278 | 214,602,014 |
| 2024-07-29 | 14.31 | 14.33 | 14.09 | 14.22 | -0.63% | 119,954 | 170,325,986 |
| 2024-07-26 | 14.15 | 14.6 | 14.08 | 14.31 | +1.13% | 153,229 | 219,911,567 |
| 2024-07-25 | 14.15 | 14.23 | 13.89 | 14.15 | -0.7% | 190,040 | 266,795,118 |
| 2024-07-24 | 14.54 | 14.61 | 14.1 | 14.25 | -1.45% | 224,716 | 320,962,729 |
| 2024-07-23 | 14.73 | 14.77 | 14.32 | 14.46 | -2.03% | 241,423 | 350,248,123 |
| 2024-07-22 | 14.73 | 14.88 | 14.27 | 14.76 | -0.27% | 211,423 | 308,719,589 |
| 2024-07-19 | 14.85 | 14.92 | 14.7 | 14.8 | -0.54% | 113,660 | 168,127,099 |
| 2024-07-18 | 14.8 | 14.9 | 14.56 | 14.88 | +0.07% | 142,449 | 209,560,969 |
| 2024-07-17 | 15.08 | 15.18 | 14.81 | 14.87 | -1.72% | 168,528 | 251,062,140 |
| 2024-07-16 | 15.12 | 15.3 | 14.98 | 15.13 | -0.13% | 188,853 | 285,946,356 |
| 2024-07-15 | 14.58 | 15.3 | 14.51 | 15.15 | +3.34% | 302,957 | 455,188,366 |
| 2024-07-12 | 15.05 | 15.22 | 14.42 | 14.66 | -2.79% | 348,659 | 512,728,326 |
| 2024-07-11 | 14.89 | 15.13 | 14.63 | 15.08 | +1.89% | 283,885 | 424,075,633 |
| 2024-07-10 | 15.43 | 15.44 | 14.67 | 14.8 | -5.01% | 438,537 | 653,351,545 |
| 2024-07-09 | 15.77 | 15.83 | 15.42 | 15.58 | -0.76% | 318,189 | 494,726,998 |
| 2024-07-08 | 16.1 | 16.15 | 15.68 | 15.7 | -2.67% | 252,794 | 400,980,771 |
| 2024-07-05 | 16.2 | 16.31 | 15.98 | 16.13 | -0.43% | 137,349 | 221,138,640 |
| 2024-07-04 | 16.62 | 16.73 | 16.14 | 16.2 | -2.59% | 179,980 | 294,067,333 |
| 2024-07-03 | 16.96 | 17.11 | 16.44 | 16.63 | -2.12% | 128,981 | 214,990,739 |
| 2024-07-02 | 17.42 | 17.57 | 16.81 | 16.99 | -2.3% | 139,323 | 238,045,048 |
| 2024-07-01 | 16.84 | 17.59 | 16.4 | 17.39 | +3.88% | 198,813 | 342,294,992 |
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：