股票概览
14.58
+4.89%
+0.68
14.1
开盘价
14.63
最高价
13.91
最低价
299,882
成交量
数据更新至: 2024-07-31
技术指标
13.96
MA5 (5日均线)
14.26
MA10 (10日均线)
14.31
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 | 14.1 | 14.63 | 13.91 | 14.58 | +4.89% | 299,882 | 427,827,417 |
| 2024-07-30 | 13.73 | 13.95 | 13.36 | 13.9 | +0.72% | 189,746 | 260,351,445 |
| 2024-07-29 | 14.07 | 14.28 | 13.64 | 13.8 | -0.07% | 241,855 | 336,627,857 |
| 2024-07-26 | 13.44 | 14.07 | 13.44 | 13.81 | +0.66% | 199,686 | 276,534,378 |
| 2024-07-25 | 14.11 | 14.18 | 13.56 | 13.72 | -6.48% | 303,492 | 417,672,525 |
| 2024-07-24 | 14.1 | 14.89 | 14.1 | 14.67 | +4.86% | 357,985 | 520,560,997 |
| 2024-07-23 | 14.34 | 14.64 | 13.97 | 13.99 | -2.85% | 253,109 | 361,646,389 |
| 2024-07-22 | 14.14 | 14.64 | 14.02 | 14.4 | +0.35% | 319,288 | 458,385,473 |
| 2024-07-19 | 14.54 | 14.62 | 14.09 | 14.35 | -6.82% | 412,640 | 590,823,777 |
| 2024-07-18 | 15.21 | 15.86 | 14.87 | 15.4 | -2.35% | 503,557 | 770,397,569 |
| 2024-07-17 | 16.4 | 17.18 | 15.49 | 15.77 | -0.69% | 700,252 | 1,138,710,988 |
| 2024-07-16 | 15.09 | 16.05 | 14.85 | 15.88 | +6.94% | 542,462 | 836,817,037 |
| 2024-07-15 | 13.61 | 14.85 | 13.52 | 14.85 | +10% | 368,878 | 530,550,819 |
| 2024-07-12 | 14.8 | 14.94 | 13.3 | 13.5 | -7.22% | 467,578 | 649,105,130 |
| 2024-07-11 | 13.97 | 14.8 | 13.83 | 14.55 | +5.28% | 338,325 | 488,256,603 |
| 2024-07-10 | 14 | 14.28 | 13.73 | 13.82 | -1.29% | 240,035 | 335,659,851 |
| 2024-07-09 | 13.91 | 14.07 | 13.56 | 14 | +0.57% | 259,251 | 359,588,690 |
| 2024-07-08 | 14.1 | 14.5 | 13.83 | 13.92 | -2.32% | 303,105 | 426,491,603 |
| 2024-07-05 | 12.95 | 14.25 | 12.73 | 14.25 | +9.62% | 441,779 | 611,228,291 |
| 2024-07-04 | 13.25 | 13.56 | 12.9 | 13 | +0.7% | 244,199 | 322,270,015 |
| 2024-07-03 | 12.82 | 13.01 | 12.56 | 12.91 | +0.23% | 139,790 | 178,420,859 |
| 2024-07-02 | 12.78 | 13.03 | 12.63 | 12.88 | +0.16% | 144,358 | 185,951,634 |
| 2024-07-01 | 12.41 | 12.94 | 12.24 | 12.86 | +2.88% | 191,948 | 242,464,800 |
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：