股票概览
14.57
+1.6%
+0.23
14.34
开盘价
14.63
最高价
14.18
最低价
11,897
成交量
数据更新至: 2024-07-31
技术指标
14.03
MA5 (5日均线)
14.07
MA10 (10日均线)
13.77
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 | 14.34 | 14.63 | 14.18 | 14.57 | +1.6% | 11,897 | 17,189,704 |
| 2024-07-30 | 13.86 | 14.53 | 13.74 | 14.34 | +3.46% | 17,240 | 24,569,098 |
| 2024-07-29 | 13.83 | 13.99 | 13.77 | 13.86 | +0.36% | 6,586 | 9,119,848 |
| 2024-07-26 | 13.58 | 13.82 | 13.58 | 13.81 | +1.77% | 7,188 | 9,896,861 |
| 2024-07-25 | 13.65 | 13.85 | 13.37 | 13.57 | -0.88% | 9,992 | 13,578,557 |
| 2024-07-24 | 13.94 | 14 | 13.64 | 13.69 | -1.44% | 10,563 | 14,574,139 |
| 2024-07-23 | 14.15 | 14.35 | 13.89 | 13.89 | -1.84% | 11,759 | 16,601,916 |
| 2024-07-22 | 14.43 | 14.47 | 14.04 | 14.15 | -1.6% | 10,853 | 15,441,894 |
| 2024-07-19 | 14.48 | 14.59 | 14.2 | 14.38 | -0.69% | 9,044 | 13,063,726 |
| 2024-07-18 | 14.4 | 14.56 | 14.12 | 14.48 | -0.75% | 16,822 | 24,082,569 |
| 2024-07-17 | 14.52 | 15.1 | 14.39 | 14.59 | +0.55% | 23,006 | 33,580,126 |
| 2024-07-16 | 14.2 | 14.59 | 14.03 | 14.51 | +2.62% | 23,629 | 33,958,242 |
| 2024-07-15 | 14.06 | 14.49 | 13.81 | 14.14 | -1.46% | 37,938 | 53,517,261 |
| 2024-07-12 | 13.47 | 14.93 | 13.47 | 14.35 | +5.75% | 61,220 | 88,336,185 |
| 2024-07-11 | 13.28 | 13.65 | 12.92 | 13.57 | +4.22% | 20,529 | 27,394,094 |
| 2024-07-10 | 12.76 | 13.4 | 12.65 | 13.02 | +1.96% | 14,303 | 18,624,829 |
| 2024-07-09 | 12.3 | 12.81 | 12.1 | 12.77 | +3.15% | 14,899 | 18,505,560 |
| 2024-07-08 | 12.75 | 12.75 | 12.3 | 12.38 | -2.9% | 8,795 | 10,942,244 |
| 2024-07-05 | 12.65 | 12.85 | 12.46 | 12.75 | +0.63% | 6,030 | 7,634,516 |
| 2024-07-04 | 13.18 | 13.21 | 12.63 | 12.67 | -3.21% | 9,795 | 12,568,971 |
| 2024-07-03 | 13.18 | 13.34 | 13.02 | 13.09 | -0.53% | 7,976 | 10,463,810 |
| 2024-07-02 | 13.11 | 13.3 | 13 | 13.16 | +0.38% | 10,456 | 13,773,100 |
| 2024-07-01 | 13.11 | 13.22 | 12.86 | 13.11 | 0% | 10,034 | 13,050,481 |
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：