股票概览
14.63
+3.32%
+0.47
14.25
开盘价
14.68
最高价
14.07
最低价
8,568
成交量
数据更新至: 2024-07-31
技术指标
14.30
MA5 (5日均线)
14.34
MA10 (10日均线)
14.69
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 | 14.25 | 14.68 | 14.07 | 14.63 | +3.32% | 8,568 | 12,395,230 |
| 2024-07-30 | 14.12 | 14.4 | 13.97 | 14.16 | 0% | 5,203 | 7,386,808 |
| 2024-07-29 | 14.46 | 14.58 | 14.1 | 14.16 | -2.01% | 5,289 | 7,528,079 |
| 2024-07-26 | 14.26 | 14.49 | 14.13 | 14.45 | +2.48% | 7,439 | 10,688,942 |
| 2024-07-25 | 13.93 | 14.29 | 13.8 | 14.1 | +1.08% | 7,356 | 10,374,333 |
| 2024-07-24 | 14.21 | 14.35 | 13.92 | 13.95 | -1.83% | 7,006 | 9,847,493 |
| 2024-07-23 | 14.74 | 14.82 | 14.21 | 14.21 | -3.27% | 7,725 | 11,171,215 |
| 2024-07-22 | 14.66 | 14.87 | 14.47 | 14.69 | +0.27% | 6,055 | 8,886,579 |
| 2024-07-19 | 14.31 | 14.77 | 14.2 | 14.65 | +1.45% | 7,509 | 10,907,614 |
| 2024-07-18 | 14.68 | 14.68 | 14.15 | 14.44 | -2.1% | 9,656 | 13,879,504 |
| 2024-07-17 | 14.74 | 15.04 | 14.68 | 14.75 | -0.81% | 8,097 | 11,981,887 |
| 2024-07-16 | 14.89 | 15.13 | 14.73 | 14.87 | -0.87% | 11,437 | 17,011,418 |
| 2024-07-15 | 15.47 | 15.55 | 14.86 | 15 | -1.96% | 9,982 | 15,040,583 |
| 2024-07-12 | 15.7 | 15.82 | 15.25 | 15.3 | -2.55% | 10,049 | 15,535,476 |
| 2024-07-11 | 15.04 | 15.75 | 15.04 | 15.7 | +5.51% | 16,097 | 25,036,353 |
| 2024-07-10 | 15.02 | 15.34 | 14.83 | 14.88 | -2.23% | 9,326 | 14,052,416 |
| 2024-07-09 | 14.62 | 15.25 | 14.26 | 15.22 | +4.1% | 14,270 | 21,156,515 |
| 2024-07-08 | 14.99 | 15.18 | 14.51 | 14.62 | -3.43% | 12,673 | 18,690,759 |
| 2024-07-05 | 14.82 | 15.25 | 14.59 | 15.14 | +2.09% | 10,909 | 16,253,263 |
| 2024-07-04 | 15.4 | 15.4 | 14.8 | 14.83 | -2.69% | 13,862 | 20,903,068 |
| 2024-07-03 | 15.66 | 16.08 | 15.2 | 15.24 | -4.33% | 29,059 | 45,087,864 |
| 2024-07-02 | 16.98 | 16.98 | 15.81 | 15.93 | -7.71% | 39,750 | 64,531,967 |
| 2024-07-01 | 18.2 | 18.64 | 16.93 | 17.26 | +9.03% | 43,903 | 77,461,995 |
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：