股票概览
14.33
+2.21%
+0.31
14.07
开盘价
14.4
最高价
14
最低价
23,361
成交量
数据更新至: 2024-07-31
技术指标
14.09
MA5 (5日均线)
14.21
MA10 (10日均线)
14.15
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 | 14.07 | 14.4 | 14 | 14.33 | +2.21% | 23,361 | 33,281,240 |
| 2024-07-30 | 14.25 | 14.25 | 13.95 | 14.02 | -0.64% | 17,053 | 23,920,527 |
| 2024-07-29 | 14.5 | 14.6 | 14.08 | 14.11 | -2.22% | 32,158 | 45,745,366 |
| 2024-07-26 | 13.97 | 14.5 | 13.92 | 14.43 | +6.57% | 53,657 | 76,347,165 |
| 2024-07-25 | 13.49 | 13.64 | 13.31 | 13.54 | -0.22% | 16,777 | 22,631,208 |
| 2024-07-24 | 13.91 | 13.91 | 13.53 | 13.57 | -3.21% | 32,168 | 43,987,581 |
| 2024-07-23 | 14.23 | 14.54 | 14.01 | 14.02 | -1.68% | 28,041 | 40,178,760 |
| 2024-07-22 | 14.39 | 14.42 | 14.2 | 14.26 | -2.13% | 28,912 | 41,308,231 |
| 2024-07-19 | 14.9 | 15.05 | 14.5 | 14.57 | -4.14% | 55,538 | 81,673,705 |
| 2024-07-18 | 14.3 | 15.31 | 14.22 | 15.2 | +4.76% | 63,361 | 94,322,551 |
| 2024-07-17 | 14.14 | 14.68 | 14.08 | 14.51 | +2.18% | 36,046 | 51,983,101 |
| 2024-07-16 | 14.23 | 14.35 | 14.16 | 14.2 | -1.18% | 14,202 | 20,193,990 |
| 2024-07-15 | 14.23 | 14.46 | 14.05 | 14.37 | +0.7% | 20,945 | 29,841,660 |
| 2024-07-12 | 14.22 | 14.33 | 14.14 | 14.27 | +0.63% | 16,810 | 23,954,506 |
| 2024-07-11 | 14.1 | 14.22 | 13.91 | 14.18 | +2.09% | 18,949 | 26,784,060 |
| 2024-07-10 | 13.87 | 14.03 | 13.73 | 13.89 | +0.36% | 15,665 | 21,711,801 |
| 2024-07-09 | 13.64 | 13.89 | 13.35 | 13.84 | +1.54% | 21,033 | 28,793,984 |
| 2024-07-08 | 13.97 | 14.21 | 13.6 | 13.63 | -3.26% | 20,343 | 28,080,527 |
| 2024-07-05 | 13.98 | 14.23 | 13.7 | 14.09 | +1.22% | 17,097 | 23,856,102 |
| 2024-07-04 | 14.2 | 14.38 | 13.9 | 13.92 | -2.45% | 22,682 | 31,972,492 |
| 2024-07-03 | 14.4 | 14.82 | 14.24 | 14.27 | -2.53% | 34,313 | 49,746,647 |
| 2024-07-02 | 14.56 | 14.97 | 14.1 | 14.64 | +0.41% | 54,353 | 79,110,544 |
| 2024-07-01 | 13.88 | 14.96 | 13.87 | 14.58 | +4.97% | 59,120 | 85,910,765 |
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：