股票概览
15.47
+3.41%
+0.51
15.13
开盘价
15.5
最高价
15.01
最低价
9,479
成交量
数据更新至: 2024-07-31
技术指标
14.94
MA5 (5日均线)
14.75
MA10 (10日均线)
14.86
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 | 15.13 | 15.5 | 15.01 | 15.47 | +3.41% | 9,479 | 14,525,078 |
| 2024-07-30 | 14.9 | 15.08 | 14.78 | 14.96 | +0.67% | 8,370 | 12,532,297 |
| 2024-07-29 | 14.85 | 15 | 14.56 | 14.86 | -0.2% | 7,453 | 11,039,078 |
| 2024-07-26 | 14.68 | 15.04 | 14.56 | 14.89 | +2.48% | 10,321 | 15,331,535 |
| 2024-07-25 | 14.36 | 14.79 | 14.15 | 14.53 | +1.11% | 6,488 | 9,404,293 |
| 2024-07-24 | 14.48 | 14.59 | 14.23 | 14.37 | -1.44% | 6,830 | 9,829,429 |
| 2024-07-23 | 14.81 | 15.05 | 14.55 | 14.58 | -1.42% | 6,232 | 9,235,097 |
| 2024-07-22 | 14.58 | 14.85 | 14.51 | 14.79 | +1.51% | 5,929 | 8,724,196 |
| 2024-07-19 | 14.39 | 14.8 | 14.29 | 14.57 | +0.34% | 7,997 | 11,608,877 |
| 2024-07-18 | 14.71 | 14.73 | 14.2 | 14.52 | -1.16% | 5,763 | 8,342,416 |
| 2024-07-17 | 14.88 | 15 | 14.66 | 14.69 | -1.21% | 6,855 | 10,138,517 |
| 2024-07-16 | 14.85 | 14.96 | 14.68 | 14.87 | -0.27% | 7,109 | 10,564,080 |
| 2024-07-15 | 15.31 | 15.39 | 14.81 | 14.91 | -2.49% | 9,298 | 13,974,933 |
| 2024-07-12 | 15.28 | 15.6 | 15.16 | 15.29 | 0% | 10,181 | 15,676,337 |
| 2024-07-11 | 14.91 | 15.37 | 14.91 | 15.29 | +4.65% | 17,110 | 26,117,842 |
| 2024-07-10 | 14.9 | 15 | 14.5 | 14.61 | -2.86% | 9,950 | 14,661,979 |
| 2024-07-09 | 14.83 | 15.06 | 14.41 | 15.04 | +1.42% | 9,241 | 13,636,918 |
| 2024-07-08 | 15.08 | 15.22 | 14.78 | 14.83 | -2.56% | 8,264 | 12,331,115 |
| 2024-07-05 | 14.9 | 15.3 | 14.65 | 15.22 | +2.15% | 8,465 | 12,695,048 |
| 2024-07-04 | 15.65 | 15.75 | 14.84 | 14.9 | -4.24% | 10,027 | 15,109,308 |
| 2024-07-03 | 15.56 | 15.75 | 15.46 | 15.56 | -0.89% | 4,627 | 7,218,935 |
| 2024-07-02 | 15.38 | 15.74 | 15.33 | 15.7 | +1.95% | 7,649 | 11,954,340 |
| 2024-07-01 | 15.31 | 15.52 | 15.01 | 15.4 | +1.05% | 5,879 | 8,988,534 |
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：