股票概览
14.65
+2.66%
+0.38
14.32
开盘价
14.65
最高价
14.25
最低价
18,538
成交量
数据更新至: 2024-07-31
技术指标
14.28
MA5 (5日均线)
14.28
MA10 (10日均线)
14.24
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 | 14.32 | 14.65 | 14.25 | 14.65 | +2.66% | 18,538 | 27,001,110 |
| 2024-07-30 | 14.12 | 14.38 | 14.07 | 14.27 | +0.85% | 7,013 | 10,001,850 |
| 2024-07-29 | 14.2 | 14.28 | 14.02 | 14.15 | -0.21% | 6,649 | 9,420,030 |
| 2024-07-26 | 14.17 | 14.31 | 14.11 | 14.18 | +0.35% | 8,355 | 11,859,573 |
| 2024-07-25 | 14.04 | 14.25 | 13.97 | 14.13 | +0.64% | 7,459 | 10,538,409 |
| 2024-07-24 | 14.21 | 14.37 | 14 | 14.04 | -1.27% | 10,127 | 14,290,552 |
| 2024-07-23 | 14.52 | 14.54 | 14.22 | 14.22 | -1.86% | 9,193 | 13,215,808 |
| 2024-07-22 | 14.35 | 14.54 | 14.3 | 14.49 | +1.05% | 9,951 | 14,356,976 |
| 2024-07-19 | 14.21 | 14.5 | 14.14 | 14.34 | +0.14% | 8,851 | 12,697,540 |
| 2024-07-18 | 14.25 | 14.33 | 13.95 | 14.32 | +0.21% | 11,213 | 15,855,887 |
| 2024-07-17 | 14.2 | 14.45 | 14.17 | 14.29 | +0.63% | 8,246 | 11,779,438 |
| 2024-07-16 | 14.09 | 14.23 | 14.01 | 14.2 | +0.28% | 7,079 | 10,015,541 |
| 2024-07-15 | 14.54 | 14.59 | 14.14 | 14.16 | -2.55% | 11,530 | 16,427,333 |
| 2024-07-12 | 14.65 | 14.76 | 14.47 | 14.53 | -0.68% | 9,799 | 14,312,885 |
| 2024-07-11 | 14.21 | 14.77 | 14.11 | 14.63 | +5.03% | 29,414 | 42,673,097 |
| 2024-07-10 | 13.97 | 14.05 | 13.83 | 13.93 | -0.36% | 9,265 | 12,914,919 |
| 2024-07-09 | 14.12 | 14.12 | 13.65 | 13.98 | +0.14% | 13,348 | 18,521,478 |
| 2024-07-08 | 14.39 | 14.39 | 13.95 | 13.96 | -3.06% | 9,905 | 13,964,632 |
| 2024-07-05 | 13.84 | 14.44 | 13.77 | 14.4 | +2.93% | 17,810 | 25,355,720 |
| 2024-07-04 | 14.35 | 14.52 | 13.9 | 13.99 | -2.58% | 12,044 | 16,994,028 |
| 2024-07-03 | 14.32 | 14.52 | 14.3 | 14.36 | +0.28% | 7,710 | 11,103,300 |
| 2024-07-02 | 14.48 | 14.54 | 14.26 | 14.32 | -0.83% | 9,363 | 13,482,358 |
| 2024-07-01 | 14.42 | 14.69 | 14.22 | 14.44 | +0.21% | 13,058 | 18,816,670 |
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：