股票概览
14.15
+5.6%
+0.75
13.32
开盘价
14.22
最高价
13.19
最低价
16,115
成交量
数据更新至: 2024-07-31
技术指标
13.55
MA5 (5日均线)
13.65
MA10 (10日均线)
13.79
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 | 13.32 | 14.22 | 13.19 | 14.15 | +5.6% | 16,115 | 22,346,044 |
| 2024-07-30 | 13.27 | 13.46 | 13.11 | 13.4 | +1.13% | 9,288 | 12,367,366 |
| 2024-07-29 | 13.51 | 13.53 | 13.15 | 13.25 | -2.43% | 10,700 | 14,206,898 |
| 2024-07-26 | 13.45 | 13.65 | 13.36 | 13.58 | +1.42% | 8,224 | 11,123,213 |
| 2024-07-25 | 13.08 | 13.56 | 13.08 | 13.39 | +1.13% | 11,927 | 15,877,439 |
| 2024-07-24 | 13.53 | 13.9 | 13.15 | 13.24 | -2.36% | 17,399 | 23,175,349 |
| 2024-07-23 | 14 | 14.14 | 13.54 | 13.56 | -3.83% | 14,518 | 20,110,960 |
| 2024-07-22 | 14.1 | 14.28 | 14.02 | 14.1 | 0% | 11,479 | 16,223,251 |
| 2024-07-19 | 13.62 | 14.28 | 13.45 | 14.1 | +2.69% | 16,095 | 22,559,471 |
| 2024-07-18 | 14.04 | 14.04 | 13.3 | 13.73 | -0.36% | 18,528 | 25,179,196 |
| 2024-07-17 | 13.98 | 14.12 | 13.76 | 13.78 | -1.5% | 12,099 | 16,812,126 |
| 2024-07-16 | 14.05 | 14.22 | 13.81 | 13.99 | +0.36% | 15,170 | 21,232,545 |
| 2024-07-15 | 14.2 | 14.47 | 13.81 | 13.94 | -2.52% | 21,033 | 29,463,923 |
| 2024-07-12 | 14.51 | 14.58 | 14.27 | 14.3 | -1.38% | 17,344 | 25,023,636 |
| 2024-07-11 | 14.1 | 14.54 | 13.88 | 14.5 | +5.92% | 21,183 | 30,302,332 |
| 2024-07-10 | 13.81 | 14.07 | 13.67 | 13.69 | -0.8% | 14,785 | 20,521,842 |
| 2024-07-09 | 13.45 | 13.86 | 13.22 | 13.8 | +2.6% | 18,153 | 24,709,414 |
| 2024-07-08 | 13.88 | 13.99 | 13.41 | 13.45 | -3.45% | 13,403 | 18,165,991 |
| 2024-07-05 | 13.82 | 14.03 | 13.57 | 13.93 | +0.29% | 11,329 | 15,665,298 |
| 2024-07-04 | 14.46 | 14.56 | 13.84 | 13.89 | -4.4% | 17,403 | 24,509,631 |
| 2024-07-03 | 14.45 | 14.75 | 14.1 | 14.53 | +0.69% | 20,581 | 29,810,566 |
| 2024-07-02 | 14.82 | 14.88 | 14.36 | 14.43 | -2.3% | 14,423 | 20,998,938 |
| 2024-07-01 | 14.94 | 15.13 | 14.5 | 14.77 | -1.2% | 16,110 | 23,630,556 |
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：