股票概览
14.38
+2.93%
+0.41
14
开盘价
14.58
最高价
13.97
最低价
605,769
成交量
数据更新至: 2024-07-31
技术指标
14.03
MA5 (5日均线)
13.99
MA10 (10日均线)
13.75
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 | 14.58 | 13.97 | 14.38 | +2.93% | 605,769 | 870,518,038 |
| 2024-07-30 | 13.86 | 13.99 | 13.83 | 13.97 | +0.65% | 152,875 | 212,927,017 |
| 2024-07-29 | 13.95 | 14.05 | 13.87 | 13.88 | -1.07% | 154,560 | 215,705,144 |
| 2024-07-26 | 13.92 | 14.14 | 13.9 | 14.03 | +1.01% | 196,189 | 274,930,644 |
| 2024-07-25 | 13.87 | 13.95 | 13.83 | 13.89 | +0.51% | 173,143 | 240,601,369 |
| 2024-07-24 | 13.88 | 13.93 | 13.74 | 13.82 | -0.5% | 204,506 | 282,757,302 |
| 2024-07-23 | 14.12 | 14.12 | 13.85 | 13.89 | -1.7% | 261,294 | 365,525,066 |
| 2024-07-22 | 14.19 | 14.25 | 14 | 14.13 | +0.57% | 341,127 | 481,109,643 |
| 2024-07-19 | 13.83 | 14.1 | 13.8 | 14.05 | +1.08% | 341,531 | 478,231,986 |
| 2024-07-18 | 13.76 | 13.91 | 13.63 | 13.9 | +1.09% | 277,203 | 382,684,107 |
| 2024-07-17 | 13.64 | 13.8 | 13.63 | 13.75 | +0.95% | 260,065 | 357,675,332 |
| 2024-07-16 | 13.49 | 13.73 | 13.46 | 13.62 | +0.89% | 243,852 | 332,780,372 |
| 2024-07-15 | 13.46 | 13.51 | 13.42 | 13.5 | +0.3% | 120,229 | 162,015,766 |
| 2024-07-12 | 13.57 | 13.58 | 13.44 | 13.46 | -0.66% | 156,476 | 211,099,910 |
| 2024-07-11 | 13.57 | 13.65 | 13.5 | 13.55 | +0.59% | 218,769 | 296,999,194 |
| 2024-07-10 | 13.36 | 13.61 | 13.31 | 13.47 | +0.15% | 199,296 | 268,855,547 |
| 2024-07-09 | 13.35 | 13.49 | 13.12 | 13.45 | +0.9% | 307,461 | 408,666,107 |
| 2024-07-08 | 13.41 | 13.49 | 13.26 | 13.33 | -0.89% | 238,055 | 318,149,531 |
| 2024-07-05 | 13.51 | 13.57 | 13.4 | 13.45 | -0.44% | 196,925 | 265,302,482 |
| 2024-07-04 | 13.71 | 13.71 | 13.49 | 13.51 | -1.24% | 195,597 | 265,418,574 |
| 2024-07-03 | 13.65 | 13.74 | 13.59 | 13.68 | +0.07% | 157,626 | 215,303,993 |
| 2024-07-02 | 13.76 | 13.83 | 13.63 | 13.67 | -0.8% | 178,530 | 245,037,562 |
| 2024-07-01 | 13.52 | 13.8 | 13.42 | 13.78 | +1.7% | 283,739 | 387,521,986 |
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：