股票概览
14.55
+2.83%
+0.4
14.15
开盘价
14.58
最高价
14.03
最低价
4,188
成交量
数据更新至: 2024-07-31
技术指标
14.17
MA5 (5日均线)
14.13
MA10 (10日均线)
14.20
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 | 14.15 | 14.58 | 14.03 | 14.55 | +2.83% | 4,188 | 6,025,198 |
| 2024-07-30 | 14.06 | 14.25 | 13.78 | 14.15 | +0.64% | 2,122 | 2,992,322 |
| 2024-07-29 | 14.02 | 14.15 | 13.91 | 14.06 | +0.07% | 2,031 | 2,850,256 |
| 2024-07-26 | 14.02 | 14.26 | 14 | 14.05 | +0.14% | 2,933 | 4,138,723 |
| 2024-07-25 | 13.88 | 14.21 | 13.69 | 14.03 | +1.3% | 2,790 | 3,909,701 |
| 2024-07-24 | 14.05 | 14.08 | 13.82 | 13.85 | -1.21% | 3,036 | 4,235,342 |
| 2024-07-23 | 14.23 | 14.62 | 14.01 | 14.02 | -1.68% | 3,777 | 5,416,950 |
| 2024-07-22 | 14.29 | 14.36 | 14.13 | 14.26 | +0.07% | 1,766 | 2,512,559 |
| 2024-07-19 | 14.05 | 14.39 | 14.01 | 14.25 | +1.42% | 3,115 | 4,429,365 |
| 2024-07-18 | 14 | 14.18 | 13.71 | 14.05 | +0.29% | 2,972 | 4,152,019 |
| 2024-07-17 | 14.03 | 14.2 | 13.88 | 14.01 | -0.07% | 2,502 | 3,519,539 |
| 2024-07-16 | 14.15 | 14.27 | 13.88 | 14.02 | -0.92% | 3,517 | 4,918,956 |
| 2024-07-15 | 14.53 | 14.64 | 14.09 | 14.15 | -3.41% | 3,523 | 5,037,124 |
| 2024-07-12 | 14.8 | 15.02 | 14.64 | 14.65 | -0.81% | 3,274 | 4,830,622 |
| 2024-07-11 | 14.42 | 14.82 | 14.39 | 14.77 | +4.23% | 3,499 | 5,121,976 |
| 2024-07-10 | 14.16 | 14.5 | 13.9 | 14.17 | +0.85% | 3,843 | 5,485,087 |
| 2024-07-09 | 14.06 | 14.18 | 13.58 | 14.05 | -0.07% | 5,162 | 7,157,922 |
| 2024-07-08 | 14.51 | 14.62 | 13.99 | 14.06 | -3.37% | 3,444 | 4,891,235 |
| 2024-07-05 | 14.11 | 14.78 | 13.97 | 14.55 | +1.96% | 5,035 | 7,245,329 |
| 2024-07-04 | 14.6 | 14.76 | 14.06 | 14.27 | -2.79% | 2,937 | 4,225,133 |
| 2024-07-03 | 14.8 | 14.89 | 14.54 | 14.68 | -0.68% | 2,424 | 3,574,363 |
| 2024-07-02 | 14.7 | 15 | 14.7 | 14.78 | -0.07% | 2,730 | 4,061,653 |
| 2024-07-01 | 14.99 | 15.1 | 14.51 | 14.79 | -0.34% | 4,360 | 6,435,090 |
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：