股票概览
14.4
+2.06%
+0.29
14.11
开盘价
14.42
最高价
14
最低价
32,385
成交量
数据更新至: 2024-07-31
技术指标
14.04
MA5 (5日均线)
14.01
MA10 (10日均线)
14.05
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 | 14.11 | 14.42 | 14 | 14.4 | +2.06% | 32,385 | 46,297,007 |
| 2024-07-30 | 13.84 | 14.21 | 13.73 | 14.11 | +1.95% | 30,494 | 42,714,898 |
| 2024-07-29 | 14.02 | 14.06 | 13.73 | 13.84 | -1% | 28,469 | 39,357,823 |
| 2024-07-26 | 13.86 | 14.04 | 13.86 | 13.98 | +0.87% | 18,574 | 25,971,480 |
| 2024-07-25 | 13.79 | 14.04 | 13.75 | 13.86 | +0.14% | 18,176 | 25,253,510 |
| 2024-07-24 | 13.84 | 14.11 | 13.77 | 13.84 | +0.14% | 16,787 | 23,300,972 |
| 2024-07-23 | 14.1 | 14.15 | 13.8 | 13.82 | -1.85% | 16,264 | 22,631,476 |
| 2024-07-22 | 14.2 | 14.24 | 14.02 | 14.08 | -0.56% | 12,290 | 17,339,616 |
| 2024-07-19 | 14.02 | 14.35 | 13.96 | 14.16 | +0.85% | 15,283 | 21,616,629 |
| 2024-07-18 | 14.03 | 14.23 | 13.92 | 14.04 | -0.14% | 17,724 | 24,882,163 |
| 2024-07-17 | 13.92 | 14.15 | 13.83 | 14.06 | +1.22% | 19,109 | 26,773,231 |
| 2024-07-16 | 14 | 14.04 | 13.77 | 13.89 | -1.14% | 22,379 | 31,042,813 |
| 2024-07-15 | 14.42 | 14.42 | 14.02 | 14.05 | -2.57% | 19,587 | 27,758,172 |
| 2024-07-12 | 14.37 | 14.49 | 14.26 | 14.42 | -0.21% | 12,208 | 17,556,599 |
| 2024-07-11 | 14.32 | 14.47 | 14.16 | 14.45 | +2.41% | 16,630 | 23,892,218 |
| 2024-07-10 | 14.12 | 14.23 | 14.04 | 14.11 | -0.21% | 14,653 | 20,720,044 |
| 2024-07-09 | 13.82 | 14.18 | 13.76 | 14.14 | +1.95% | 25,217 | 35,272,675 |
| 2024-07-08 | 13.81 | 13.96 | 13.74 | 13.87 | -0.43% | 18,949 | 26,225,736 |
| 2024-07-05 | 13.92 | 14.01 | 13.79 | 13.93 | +0.22% | 20,709 | 28,745,855 |
| 2024-07-04 | 13.96 | 14.13 | 13.87 | 13.9 | -0.57% | 19,298 | 26,922,549 |
| 2024-07-03 | 13.97 | 14.09 | 13.87 | 13.98 | -0.36% | 15,314 | 21,376,919 |
| 2024-07-02 | 14.09 | 14.12 | 13.9 | 14.03 | -0.43% | 18,825 | 26,351,150 |
| 2024-07-01 | 14.08 | 14.2 | 13.78 | 14.09 | +0.43% | 22,522 | 31,523,391 |
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：