股票概览
15.01
+4.6%
+0.66
14.39
开盘价
15.03
最高价
14.23
最低价
58,790
成交量
数据更新至: 2024-07-31
技术指标
14.50
MA5 (5日均线)
14.88
MA10 (10日均线)
14.77
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 | 14.39 | 15.03 | 14.23 | 15.01 | +4.6% | 58,790 | 86,716,698 |
| 2024-07-30 | 14.5 | 14.55 | 14.22 | 14.35 | -1.37% | 37,838 | 54,330,101 |
| 2024-07-29 | 14.5 | 14.81 | 14.35 | 14.55 | +0.69% | 50,971 | 74,010,358 |
| 2024-07-26 | 14.15 | 14.58 | 14.1 | 14.45 | +2.05% | 51,819 | 74,670,411 |
| 2024-07-25 | 13.99 | 14.41 | 13.9 | 14.16 | -0.28% | 60,210 | 85,222,690 |
| 2024-07-24 | 14.95 | 15 | 14.14 | 14.2 | -5.46% | 84,108 | 121,919,622 |
| 2024-07-23 | 15.57 | 15.62 | 15.02 | 15.02 | -3.96% | 83,686 | 127,632,752 |
| 2024-07-22 | 15.68 | 15.77 | 15.43 | 15.64 | +1.43% | 87,442 | 136,390,279 |
| 2024-07-19 | 15.92 | 15.92 | 15.36 | 15.42 | -3.38% | 120,002 | 186,194,297 |
| 2024-07-18 | 15.35 | 16.47 | 15.15 | 15.96 | +3.5% | 152,607 | 244,596,110 |
| 2024-07-17 | 16.18 | 16.2 | 15.41 | 15.42 | -5.4% | 140,291 | 220,393,238 |
| 2024-07-16 | 16.63 | 16.75 | 15.84 | 16.3 | -7.6% | 197,341 | 319,939,372 |
| 2024-07-15 | 16.68 | 17.86 | 15.79 | 17.64 | +18.55% | 269,218 | 450,148,477 |
| 2024-07-12 | 14.42 | 14.99 | 14.35 | 14.88 | +3.33% | 37,583 | 55,698,384 |
| 2024-07-11 | 13.99 | 14.57 | 13.99 | 14.4 | +3.9% | 33,764 | 48,434,480 |
| 2024-07-10 | 13.73 | 14.03 | 13.68 | 13.86 | +0.14% | 30,363 | 42,080,977 |
| 2024-07-09 | 13.28 | 13.86 | 13 | 13.84 | +4.06% | 35,059 | 47,152,139 |
| 2024-07-08 | 13.54 | 13.7 | 13.28 | 13.3 | -1.63% | 26,239 | 35,333,842 |
| 2024-07-05 | 13.41 | 13.63 | 13.2 | 13.52 | +0.75% | 23,430 | 31,350,983 |
| 2024-07-04 | 13.95 | 14 | 13.38 | 13.42 | -3.31% | 27,584 | 37,675,981 |
| 2024-07-03 | 14.46 | 14.68 | 13.71 | 13.88 | -4.08% | 39,834 | 55,901,574 |
| 2024-07-02 | 15.16 | 15.18 | 14.39 | 14.47 | -4.55% | 31,224 | 45,685,517 |
| 2024-07-01 | 14.9 | 15.28 | 14.9 | 15.16 | +0.53% | 27,064 | 40,932,991 |
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：