股票概览
15.26
+1.19%
+0.18
15.09
开盘价
15.32
最高价
15.04
最低价
20,680
成交量
数据更新至: 2024-07-31
技术指标
15.06
MA5 (5日均线)
14.79
MA10 (10日均线)
14.41
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 | 15.09 | 15.32 | 15.04 | 15.26 | +1.19% | 20,680 | 31,430,841 |
| 2024-07-30 | 14.9 | 15.14 | 14.85 | 15.08 | +0.87% | 12,493 | 18,775,688 |
| 2024-07-29 | 15.09 | 15.09 | 14.88 | 14.95 | -0.66% | 14,425 | 21,583,099 |
| 2024-07-26 | 15 | 15.3 | 14.9 | 15.05 | +0.47% | 23,412 | 35,350,065 |
| 2024-07-25 | 14.55 | 14.99 | 14.43 | 14.98 | +2.11% | 21,345 | 31,625,095 |
| 2024-07-24 | 14.37 | 14.87 | 14.37 | 14.67 | +0.14% | 18,580 | 27,298,692 |
| 2024-07-23 | 14.63 | 14.92 | 14.59 | 14.65 | +0.14% | 20,442 | 30,146,182 |
| 2024-07-22 | 14.6 | 14.73 | 14.47 | 14.63 | +0.14% | 11,477 | 16,706,596 |
| 2024-07-19 | 13.96 | 14.79 | 13.91 | 14.61 | +3.99% | 23,438 | 33,785,379 |
| 2024-07-18 | 13.86 | 14.05 | 13.57 | 14.05 | +1.08% | 9,553 | 13,196,733 |
| 2024-07-17 | 13.86 | 14.09 | 13.75 | 13.9 | -0.64% | 12,256 | 16,996,633 |
| 2024-07-16 | 14.06 | 14.06 | 13.73 | 13.99 | -0.21% | 10,439 | 14,480,767 |
| 2024-07-15 | 14.35 | 14.36 | 13.91 | 14.02 | -1.68% | 9,589 | 13,422,640 |
| 2024-07-12 | 14.36 | 14.4 | 14.2 | 14.26 | -0.28% | 9,109 | 13,035,983 |
| 2024-07-11 | 14.03 | 14.3 | 13.95 | 14.3 | +2.8% | 15,741 | 22,318,323 |
| 2024-07-10 | 14 | 14.15 | 13.82 | 13.91 | -0.78% | 10,104 | 14,101,332 |
| 2024-07-09 | 13.73 | 14.06 | 13.46 | 14.02 | +1.89% | 11,832 | 16,344,961 |
| 2024-07-08 | 14.04 | 14.1 | 13.67 | 13.76 | -2.48% | 11,390 | 15,696,516 |
| 2024-07-05 | 13.82 | 14.13 | 13.75 | 14.11 | +1.15% | 11,606 | 16,181,264 |
| 2024-07-04 | 14.24 | 14.35 | 13.87 | 13.95 | -2.04% | 12,669 | 17,775,498 |
| 2024-07-03 | 14.41 | 14.56 | 14.16 | 14.24 | -1.39% | 9,285 | 13,277,288 |
| 2024-07-02 | 14.42 | 14.59 | 14.4 | 14.44 | +0.14% | 11,388 | 16,506,589 |
| 2024-07-01 | 14.25 | 14.55 | 14.13 | 14.42 | +1.19% | 13,287 | 19,024,716 |
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：