股票概览
13.89
-5.06%
-0.74
13.6
开盘价
14.02
最高价
13.17
最低价
701,048
成交量
数据更新至: 2024-07-31
技术指标
14.76
MA5 (5日均线)
15.46
MA10 (10日均线)
16.13
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 | 14.02 | 13.17 | 13.89 | -5.06% | 701,048 | 949,691,838 |
| 2024-07-30 | 14.68 | 14.73 | 14.46 | 14.63 | -0.2% | 105,816 | 154,446,586 |
| 2024-07-29 | 15.26 | 15.29 | 14.65 | 14.66 | -4.12% | 153,686 | 227,564,254 |
| 2024-07-26 | 15.32 | 15.49 | 15.16 | 15.29 | -0.2% | 112,722 | 172,252,287 |
| 2024-07-25 | 15.23 | 15.55 | 15.05 | 15.32 | 0% | 115,373 | 176,747,050 |
| 2024-07-24 | 15.84 | 15.88 | 15.2 | 15.32 | -3.4% | 160,941 | 248,646,172 |
| 2024-07-23 | 16.47 | 16.51 | 15.84 | 15.86 | -3.94% | 144,972 | 232,722,969 |
| 2024-07-22 | 16.53 | 16.68 | 16.38 | 16.51 | -0.06% | 91,082 | 150,275,580 |
| 2024-07-19 | 16.5 | 16.65 | 16.33 | 16.52 | -0.42% | 121,847 | 200,950,079 |
| 2024-07-18 | 16.1 | 16.63 | 15.82 | 16.59 | +2.41% | 162,496 | 264,172,432 |
| 2024-07-17 | 16.03 | 16.38 | 15.81 | 16.2 | +1.76% | 124,019 | 199,609,088 |
| 2024-07-16 | 16.18 | 16.19 | 15.78 | 15.92 | -1.73% | 89,004 | 141,537,468 |
| 2024-07-15 | 16.5 | 16.5 | 16.12 | 16.2 | -2.17% | 109,041 | 177,244,228 |
| 2024-07-12 | 16.96 | 17.02 | 16.42 | 16.56 | -2.36% | 128,085 | 212,075,604 |
| 2024-07-11 | 16.65 | 17.08 | 16.52 | 16.96 | +2.98% | 107,445 | 181,205,925 |
| 2024-07-10 | 16.75 | 16.75 | 16.35 | 16.47 | -3% | 135,674 | 223,919,201 |
| 2024-07-09 | 17.32 | 17.35 | 16.85 | 16.98 | -1.96% | 130,969 | 222,660,201 |
| 2024-07-08 | 17.69 | 17.69 | 17.13 | 17.32 | -2.97% | 118,880 | 205,631,597 |
| 2024-07-05 | 17.54 | 17.85 | 17.18 | 17.85 | +1.19% | 103,279 | 180,536,641 |
| 2024-07-04 | 18.01 | 18.1 | 17.51 | 17.64 | -2.33% | 92,163 | 163,080,305 |
| 2024-07-03 | 18.98 | 18.98 | 17.96 | 18.06 | -4.7% | 117,766 | 215,463,298 |
| 2024-07-02 | 19.03 | 19.45 | 18.78 | 18.95 | -1.2% | 121,984 | 232,268,870 |
| 2024-07-01 | 18.36 | 19.29 | 18.14 | 19.18 | +4.47% | 161,775 | 302,822,106 |
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：