股票概览
14.28
+4.62%
+0.63
13.6
开盘价
14.28
最高价
13.57
最低价
13,256
成交量
数据更新至: 2024-07-31
技术指标
13.78
MA5 (5日均线)
13.85
MA10 (10日均线)
14.14
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 | 13.6 | 14.28 | 13.57 | 14.28 | +4.62% | 13,256 | 18,636,775 |
| 2024-07-30 | 13.53 | 13.73 | 13.45 | 13.65 | +1.04% | 6,850 | 9,319,575 |
| 2024-07-29 | 13.65 | 13.83 | 13.49 | 13.51 | -1.89% | 9,092 | 12,378,788 |
| 2024-07-26 | 13.8 | 13.91 | 13.72 | 13.77 | +0.44% | 4,493 | 6,196,304 |
| 2024-07-25 | 13.44 | 13.85 | 13.33 | 13.71 | +2.08% | 8,940 | 12,219,418 |
| 2024-07-24 | 13.58 | 13.67 | 13.37 | 13.43 | -1.18% | 12,574 | 16,952,463 |
| 2024-07-23 | 14.19 | 14.19 | 13.58 | 13.59 | -3.75% | 11,780 | 16,271,944 |
| 2024-07-22 | 14.14 | 14.33 | 14.05 | 14.12 | -0.56% | 6,389 | 9,046,194 |
| 2024-07-19 | 14.09 | 14.29 | 13.96 | 14.2 | 0% | 9,248 | 13,079,885 |
| 2024-07-18 | 14.1 | 14.31 | 13.96 | 14.2 | +0.57% | 11,227 | 15,904,148 |
| 2024-07-17 | 13.86 | 14.27 | 13.83 | 14.12 | +1.15% | 10,691 | 15,023,682 |
| 2024-07-16 | 14.22 | 14.33 | 13.88 | 13.96 | -2.04% | 10,250 | 14,421,119 |
| 2024-07-15 | 14.54 | 14.69 | 14.17 | 14.25 | -2.73% | 11,509 | 16,510,351 |
| 2024-07-12 | 14.88 | 14.96 | 14.61 | 14.65 | -1.48% | 10,974 | 16,169,168 |
| 2024-07-11 | 14.55 | 14.94 | 14.55 | 14.87 | +3.05% | 8,763 | 12,948,907 |
| 2024-07-10 | 14.39 | 14.63 | 14.03 | 14.43 | +0.7% | 8,865 | 12,799,711 |
| 2024-07-09 | 14.19 | 14.45 | 13.91 | 14.33 | +0.99% | 10,160 | 14,420,886 |
| 2024-07-08 | 14.8 | 14.81 | 14.16 | 14.19 | -4.12% | 12,709 | 18,283,733 |
| 2024-07-05 | 14.72 | 14.92 | 14.53 | 14.8 | +0.48% | 6,400 | 9,433,811 |
| 2024-07-04 | 15.31 | 15.37 | 14.6 | 14.73 | -3.98% | 14,963 | 22,259,728 |
| 2024-07-03 | 15.4 | 15.68 | 15.22 | 15.34 | -0.39% | 7,074 | 10,890,972 |
| 2024-07-02 | 15.54 | 15.66 | 15.32 | 15.4 | -0.96% | 5,345 | 8,281,361 |
| 2024-07-01 | 15.4 | 15.62 | 15.1 | 15.55 | +1.5% | 9,585 | 14,727,329 |
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：