股票概览
15.26
-0.33%
-0.05
15.18
开盘价
15.38
最高价
14.97
最低价
21,276
成交量
数据更新至: 2024-07-31
技术指标
15.33
MA5 (5日均线)
14.76
MA10 (10日均线)
14.31
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 | 15.18 | 15.38 | 14.97 | 15.26 | -0.33% | 21,276 | 32,376,320 |
| 2024-07-30 | 15.5 | 15.63 | 15.1 | 15.31 | -2.79% | 25,987 | 39,767,203 |
| 2024-07-29 | 15.32 | 15.75 | 15.05 | 15.75 | +2.94% | 33,454 | 52,000,394 |
| 2024-07-26 | 15.09 | 15.68 | 14.8 | 15.3 | +1.66% | 40,970 | 62,602,128 |
| 2024-07-25 | 14.22 | 15.08 | 14.08 | 15.05 | +4.08% | 29,172 | 42,627,283 |
| 2024-07-24 | 14.2 | 14.98 | 14.19 | 14.46 | -0.69% | 28,933 | 42,262,246 |
| 2024-07-23 | 14.15 | 15.41 | 14.06 | 14.56 | +2.75% | 37,572 | 55,759,727 |
| 2024-07-22 | 13.78 | 14.24 | 13.78 | 14.17 | +2.24% | 8,495 | 11,929,760 |
| 2024-07-19 | 13.78 | 13.95 | 13.67 | 13.86 | +0.07% | 6,273 | 8,686,605 |
| 2024-07-18 | 14.2 | 14.27 | 13.52 | 13.85 | -2.19% | 12,288 | 16,945,236 |
| 2024-07-17 | 13.72 | 14.34 | 13.71 | 14.16 | +2.39% | 10,606 | 14,914,307 |
| 2024-07-16 | 13.91 | 14.09 | 13.7 | 13.83 | -1.21% | 4,546 | 6,281,191 |
| 2024-07-15 | 14.08 | 14.17 | 13.9 | 14 | -0.57% | 4,962 | 6,945,711 |
| 2024-07-12 | 14.06 | 14.27 | 14.02 | 14.08 | +0.14% | 4,582 | 6,485,381 |
| 2024-07-11 | 13.98 | 14.08 | 13.77 | 14.06 | +2.63% | 6,017 | 8,420,851 |
| 2024-07-10 | 13.87 | 13.87 | 13.65 | 13.7 | -1.23% | 4,704 | 6,473,676 |
| 2024-07-09 | 13.5 | 13.9 | 13.4 | 13.87 | +2.29% | 8,512 | 11,630,492 |
| 2024-07-08 | 13.87 | 13.9 | 13.46 | 13.56 | -1.88% | 4,989 | 6,807,511 |
| 2024-07-05 | 13.65 | 13.9 | 13.35 | 13.82 | +1.99% | 5,287 | 7,249,651 |
| 2024-07-04 | 14.25 | 14.27 | 13.55 | 13.55 | -4.38% | 6,494 | 8,956,635 |
| 2024-07-03 | 14.46 | 14.46 | 14.12 | 14.17 | -1.25% | 6,898 | 9,833,483 |
| 2024-07-02 | 14.06 | 14.42 | 14 | 14.35 | +2.06% | 8,748 | 12,487,539 |
| 2024-07-01 | 13.93 | 14.15 | 13.84 | 14.06 | +1.22% | 8,393 | 11,764,152 |
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：