股票概览
15.37
+4.99%
+0.73
14.68
开盘价
15.5
最高价
14.61
最低价
351,487
成交量
数据更新至: 2024-07-31
技术指标
14.72
MA5 (5日均线)
14.31
MA10 (10日均线)
14.14
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 | 14.68 | 15.5 | 14.61 | 15.37 | +4.99% | 351,487 | 535,231,707 |
| 2024-07-30 | 15.03 | 15.19 | 14.35 | 14.64 | -2.59% | 306,692 | 448,522,240 |
| 2024-07-29 | 15.4 | 15.75 | 14.94 | 15.03 | +0.47% | 565,223 | 861,757,104 |
| 2024-07-26 | 14.86 | 14.96 | 14.61 | 14.96 | +10% | 401,698 | 599,754,331 |
| 2024-07-25 | 13.45 | 13.65 | 13.39 | 13.6 | +0.44% | 63,290 | 85,545,876 |
| 2024-07-24 | 13.69 | 13.74 | 13.45 | 13.54 | -1.53% | 84,857 | 115,020,351 |
| 2024-07-23 | 14 | 14.12 | 13.75 | 13.75 | -1.79% | 87,694 | 121,977,270 |
| 2024-07-22 | 13.99 | 14.17 | 13.95 | 14 | -0.57% | 90,313 | 126,974,966 |
| 2024-07-19 | 14.1 | 14.32 | 14.04 | 14.08 | -0.56% | 90,547 | 128,319,161 |
| 2024-07-18 | 14.08 | 14.26 | 13.88 | 14.16 | +0.21% | 95,793 | 135,372,118 |
| 2024-07-17 | 14.19 | 14.27 | 13.89 | 14.13 | -0.21% | 123,928 | 174,370,154 |
| 2024-07-16 | 14.4 | 14.55 | 14.1 | 14.16 | -2.55% | 168,361 | 240,122,664 |
| 2024-07-15 | 14.31 | 14.86 | 14.31 | 14.53 | +3.05% | 194,596 | 282,994,373 |
| 2024-07-12 | 14.02 | 14.17 | 13.93 | 14.1 | +0.21% | 81,733 | 114,748,272 |
| 2024-07-11 | 13.88 | 14.2 | 13.88 | 14.07 | +2.63% | 119,767 | 168,715,540 |
| 2024-07-10 | 13.75 | 13.83 | 13.66 | 13.71 | -0.15% | 100,239 | 137,683,175 |
| 2024-07-09 | 13.45 | 13.84 | 13.44 | 13.73 | +1.63% | 131,749 | 180,349,430 |
| 2024-07-08 | 13.95 | 13.95 | 13.45 | 13.51 | -3.22% | 102,971 | 140,318,705 |
| 2024-07-05 | 13.7 | 14.04 | 13.58 | 13.96 | +1.68% | 114,458 | 158,552,125 |
| 2024-07-04 | 13.85 | 14.12 | 13.65 | 13.73 | -0.87% | 112,684 | 156,059,535 |
| 2024-07-03 | 14.1 | 14.25 | 13.8 | 13.85 | -2.4% | 122,850 | 171,886,772 |
| 2024-07-02 | 14.72 | 14.77 | 13.93 | 14.19 | -3.93% | 299,766 | 424,542,164 |
| 2024-07-01 | 14.31 | 14.87 | 14.28 | 14.77 | +3.14% | 137,213 | 200,193,614 |
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：