股票概览
15.45
+4.39%
+0.65
14.8
开盘价
16.28
最高价
14.8
最低价
127,957
成交量
数据更新至: 2024-07-31
技术指标
13.86
MA5 (5日均线)
13.34
MA10 (10日均线)
13.12
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 | 14.8 | 16.28 | 14.8 | 15.45 | +4.39% | 127,957 | 199,485,041 |
| 2024-07-30 | 13.46 | 14.8 | 13.25 | 14.8 | +10.04% | 71,847 | 103,384,511 |
| 2024-07-29 | 13.05 | 13.56 | 12.96 | 13.45 | +3.07% | 29,674 | 39,385,222 |
| 2024-07-26 | 12.54 | 13.7 | 12.5 | 13.05 | +4.15% | 46,064 | 60,277,611 |
| 2024-07-25 | 12.57 | 12.71 | 12.36 | 12.53 | -0.32% | 16,180 | 20,244,340 |
| 2024-07-24 | 12.63 | 12.9 | 12.5 | 12.57 | -0.87% | 24,821 | 31,580,175 |
| 2024-07-23 | 13.1 | 13.11 | 12.63 | 12.68 | -3.43% | 21,303 | 27,424,431 |
| 2024-07-22 | 13.03 | 13.4 | 12.74 | 13.13 | +0.77% | 26,174 | 34,184,981 |
| 2024-07-19 | 12.74 | 13.19 | 12.56 | 13.03 | +2.52% | 25,098 | 32,349,589 |
| 2024-07-18 | 12.45 | 12.93 | 12.2 | 12.71 | +1.92% | 23,322 | 29,255,448 |
| 2024-07-17 | 12.83 | 12.92 | 12.46 | 12.47 | -3.41% | 21,331 | 26,828,145 |
| 2024-07-16 | 12.67 | 12.99 | 12.41 | 12.91 | +1.73% | 26,638 | 33,820,455 |
| 2024-07-15 | 12.9 | 12.9 | 12.6 | 12.69 | -2.38% | 23,208 | 29,471,842 |
| 2024-07-12 | 13.4 | 13.42 | 12.85 | 13 | -3.35% | 37,808 | 49,460,749 |
| 2024-07-11 | 13 | 13.99 | 12.87 | 13.45 | +4.91% | 58,410 | 78,150,508 |
| 2024-07-10 | 12.8 | 13.1 | 12.77 | 12.82 | -1% | 32,983 | 42,672,415 |
| 2024-07-09 | 12.56 | 12.99 | 12.48 | 12.95 | +1.81% | 36,546 | 46,697,597 |
| 2024-07-08 | 13.77 | 13.98 | 12.68 | 12.72 | -2.83% | 52,380 | 68,098,006 |
| 2024-07-05 | 12.9 | 13.09 | 12.6 | 13.09 | +1.24% | 29,677 | 38,080,018 |
| 2024-07-04 | 13.36 | 13.44 | 12.85 | 12.93 | -2.93% | 16,667 | 21,769,072 |
| 2024-07-03 | 13.6 | 13.69 | 13.18 | 13.32 | -1.99% | 24,031 | 32,091,677 |
| 2024-07-02 | 13.97 | 14.27 | 13.49 | 13.59 | -2.93% | 27,692 | 38,223,714 |
| 2024-07-01 | 13.45 | 14.35 | 13.41 | 14 | +3.86% | 48,972 | 68,196,984 |
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：