股票概览
15.28
+4.02%
+0.59
14.74
开盘价
15.3
最高价
14.54
最低价
17,569
成交量
数据更新至: 2024-07-31
技术指标
14.90
MA5 (5日均线)
15.29
MA10 (10日均线)
15.95
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 | 14.74 | 15.3 | 14.54 | 15.28 | +4.02% | 17,569 | 26,347,285 |
| 2024-07-30 | 14.92 | 15.02 | 14.63 | 14.69 | -1.21% | 12,758 | 18,824,146 |
| 2024-07-29 | 15.06 | 15.06 | 14.75 | 14.87 | -0.2% | 12,965 | 19,302,897 |
| 2024-07-26 | 14.8 | 15.16 | 14.67 | 14.9 | +1.02% | 15,816 | 23,602,380 |
| 2024-07-25 | 14.47 | 14.95 | 14.27 | 14.75 | +1.3% | 18,477 | 27,088,765 |
| 2024-07-24 | 14.6 | 14.97 | 14.39 | 14.56 | -1.02% | 22,722 | 33,343,097 |
| 2024-07-23 | 15.4 | 15.62 | 14.65 | 14.71 | -5.22% | 31,686 | 47,903,751 |
| 2024-07-22 | 15.62 | 15.99 | 15.1 | 15.52 | -3% | 47,084 | 72,610,359 |
| 2024-07-19 | 17.34 | 17.34 | 16 | 16 | -9.09% | 44,666 | 74,065,413 |
| 2024-07-18 | 18.33 | 18.35 | 17.1 | 17.6 | -8.05% | 47,141 | 83,257,829 |
| 2024-07-17 | 18.5 | 20.05 | 17.84 | 19.14 | +0.74% | 69,783 | 132,955,856 |
| 2024-07-16 | 17.13 | 19 | 15.72 | 19 | +7.65% | 71,248 | 121,459,599 |
| 2024-07-15 | 16.29 | 18.58 | 16.22 | 17.65 | +6.9% | 50,657 | 88,318,682 |
| 2024-07-12 | 16.24 | 18.33 | 16.24 | 16.51 | +2.42% | 39,966 | 67,516,251 |
| 2024-07-11 | 16.36 | 16.88 | 15.9 | 16.12 | -0.98% | 28,403 | 46,193,798 |
| 2024-07-10 | 14.95 | 16.45 | 14.9 | 16.28 | +9.26% | 31,798 | 50,840,628 |
| 2024-07-09 | 14.33 | 15.16 | 14.11 | 14.9 | +4.71% | 28,276 | 41,554,906 |
| 2024-07-08 | 16.08 | 16.14 | 14.19 | 14.23 | -11.5% | 39,320 | 57,938,847 |
| 2024-07-05 | 16.13 | 16.54 | 15.8 | 16.08 | -1.35% | 18,358 | 29,502,167 |
| 2024-07-04 | 16.67 | 16.86 | 16.09 | 16.3 | -2.63% | 9,540 | 15,574,584 |
| 2024-07-03 | 16.49 | 16.83 | 16.15 | 16.74 | +0.97% | 11,073 | 18,316,549 |
| 2024-07-02 | 17.04 | 17.04 | 16.03 | 16.58 | -3.21% | 22,212 | 36,510,635 |
| 2024-07-01 | 18.59 | 18.59 | 16.4 | 17.13 | -8.05% | 32,334 | 56,751,480 |
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：