股票概览
15.73
+5.57%
+0.83
14.92
开盘价
15.83
最高价
14.81
最低价
53,673
成交量
数据更新至: 2024-07-31
技术指标
15.01
MA5 (5日均线)
14.84
MA10 (10日均线)
14.83
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 | 14.92 | 15.83 | 14.81 | 15.73 | +5.57% | 53,673 | 83,101,539 |
| 2024-07-30 | 15.02 | 15.09 | 14.6 | 14.9 | -1% | 30,003 | 44,563,772 |
| 2024-07-29 | 14.93 | 15.11 | 14.75 | 15.05 | +0.53% | 21,253 | 31,788,077 |
| 2024-07-26 | 14.59 | 14.98 | 14.5 | 14.97 | +3.81% | 29,625 | 43,944,282 |
| 2024-07-25 | 14.27 | 14.7 | 14.09 | 14.42 | +0.84% | 21,296 | 30,724,613 |
| 2024-07-24 | 14.49 | 14.8 | 14.3 | 14.3 | +0.07% | 30,646 | 44,473,975 |
| 2024-07-23 | 15.05 | 15.05 | 14.26 | 14.29 | -4.61% | 28,510 | 41,600,820 |
| 2024-07-22 | 14.78 | 15.12 | 14.78 | 14.98 | +0.74% | 19,673 | 29,475,726 |
| 2024-07-19 | 14.88 | 15.09 | 14.76 | 14.87 | +0.07% | 29,890 | 44,692,039 |
| 2024-07-18 | 14.25 | 14.99 | 13.99 | 14.86 | +3.92% | 40,878 | 59,438,031 |
| 2024-07-17 | 14.3 | 14.58 | 14.2 | 14.3 | -0.9% | 25,312 | 36,209,430 |
| 2024-07-16 | 14.6 | 14.74 | 14.2 | 14.43 | -1.43% | 28,840 | 41,623,985 |
| 2024-07-15 | 14.97 | 14.97 | 14.56 | 14.64 | -1.74% | 18,863 | 27,719,478 |
| 2024-07-12 | 15.19 | 15.25 | 14.8 | 14.9 | -1.91% | 23,599 | 35,250,117 |
| 2024-07-11 | 15.15 | 15.4 | 15.08 | 15.19 | +1.81% | 28,361 | 43,185,240 |
| 2024-07-10 | 14.78 | 15.17 | 14.75 | 14.92 | +0.34% | 19,421 | 29,048,920 |
| 2024-07-09 | 14.65 | 14.96 | 14.25 | 14.87 | +1.36% | 36,716 | 53,751,040 |
| 2024-07-08 | 15.19 | 15.27 | 14.6 | 14.67 | -3.61% | 34,637 | 51,162,100 |
| 2024-07-05 | 15.06 | 15.29 | 14.91 | 15.22 | +1.26% | 25,589 | 38,654,582 |
| 2024-07-04 | 15.52 | 15.66 | 14.95 | 15.03 | -3.03% | 28,337 | 43,162,239 |
| 2024-07-03 | 15.57 | 15.69 | 15.43 | 15.5 | -0.39% | 16,929 | 26,294,792 |
| 2024-07-02 | 15.85 | 15.85 | 15.48 | 15.56 | -1.89% | 32,291 | 50,513,244 |
| 2024-07-01 | 15.95 | 15.96 | 15.52 | 15.86 | +0.25% | 29,368 | 46,169,716 |
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：