股票概览
14.07
+4.3%
+0.58
13.48
开盘价
14.07
最高价
13.39
最低价
141,097
成交量
数据更新至: 2024-07-31
技术指标
13.71
MA5 (5日均线)
13.88
MA10 (10日均线)
14.56
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 | 13.48 | 14.07 | 13.39 | 14.07 | +4.3% | 141,097 | 195,732,683 |
| 2024-07-30 | 13.51 | 13.59 | 13.29 | 13.49 | -0.52% | 86,055 | 115,567,589 |
| 2024-07-29 | 13.76 | 13.88 | 13.52 | 13.56 | -1.74% | 89,162 | 121,341,687 |
| 2024-07-26 | 13.69 | 13.9 | 13.61 | 13.8 | +1.1% | 90,398 | 124,764,340 |
| 2024-07-25 | 13.51 | 13.87 | 13.42 | 13.65 | -0.07% | 93,088 | 127,112,797 |
| 2024-07-24 | 13.57 | 14.03 | 13.56 | 13.66 | +0.44% | 115,490 | 158,948,222 |
| 2024-07-23 | 14.12 | 14.15 | 13.6 | 13.6 | -3.75% | 126,184 | 174,773,627 |
| 2024-07-22 | 14.29 | 14.34 | 13.99 | 14.13 | -1.81% | 126,658 | 178,559,316 |
| 2024-07-19 | 14.4 | 14.61 | 14.23 | 14.39 | -0.69% | 101,607 | 146,613,076 |
| 2024-07-18 | 14.52 | 14.54 | 14.1 | 14.49 | -0.96% | 153,887 | 220,381,129 |
| 2024-07-17 | 15.1 | 15.1 | 14.62 | 14.63 | -2.86% | 136,926 | 201,812,712 |
| 2024-07-16 | 15.09 | 15.15 | 14.85 | 15.06 | -0.79% | 105,197 | 157,777,174 |
| 2024-07-15 | 15.37 | 15.46 | 15.05 | 15.18 | -1.81% | 82,710 | 125,397,776 |
| 2024-07-12 | 15.73 | 15.82 | 15.35 | 15.46 | -2.09% | 125,238 | 194,225,158 |
| 2024-07-11 | 15.74 | 15.83 | 15.52 | 15.79 | +2.2% | 134,385 | 211,310,908 |
| 2024-07-10 | 15.65 | 15.89 | 15.43 | 15.45 | -1.34% | 130,425 | 204,134,646 |
| 2024-07-09 | 14.81 | 15.73 | 14.75 | 15.66 | +5.6% | 170,426 | 261,513,201 |
| 2024-07-08 | 15.21 | 15.28 | 14.78 | 14.83 | -2.5% | 99,507 | 148,818,295 |
| 2024-07-05 | 15.09 | 15.32 | 14.87 | 15.21 | +0.53% | 99,451 | 149,972,707 |
| 2024-07-04 | 15.37 | 15.61 | 15.07 | 15.13 | -1.43% | 118,239 | 181,058,937 |
| 2024-07-03 | 15.58 | 15.7 | 15.31 | 15.35 | -0.9% | 123,563 | 191,088,657 |
| 2024-07-02 | 15.67 | 15.79 | 15.36 | 15.49 | -1.15% | 133,565 | 207,777,560 |
| 2024-07-01 | 15.2 | 15.73 | 15.19 | 15.67 | +2.82% | 161,665 | 250,778,688 |
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：