股票概览
15.02
+3.66%
+0.53
14.49
开盘价
15.05
最高价
14.39
最低价
44,855
成交量
数据更新至: 2024-07-31
技术指标
14.54
MA5 (5日均线)
14.75
MA10 (10日均线)
15.00
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 | 14.49 | 15.05 | 14.39 | 15.02 | +3.66% | 44,855 | 66,492,126 |
| 2024-07-30 | 14.56 | 14.74 | 14.35 | 14.49 | -0.48% | 30,217 | 43,908,677 |
| 2024-07-29 | 14.47 | 14.73 | 14.29 | 14.56 | +0.83% | 33,827 | 49,130,456 |
| 2024-07-26 | 14.35 | 14.62 | 14.18 | 14.44 | +1.69% | 37,210 | 53,759,060 |
| 2024-07-25 | 14.25 | 14.46 | 13.98 | 14.2 | -1.8% | 43,610 | 61,847,389 |
| 2024-07-24 | 14.59 | 14.9 | 14.39 | 14.46 | -1.23% | 54,642 | 79,935,728 |
| 2024-07-23 | 15.38 | 15.38 | 14.64 | 14.64 | -4.75% | 54,415 | 81,432,055 |
| 2024-07-22 | 15.33 | 15.47 | 15.07 | 15.37 | -0.39% | 55,203 | 84,390,616 |
| 2024-07-19 | 14.8 | 15.83 | 14.61 | 15.43 | +3.56% | 96,484 | 149,104,670 |
| 2024-07-18 | 14.8 | 15.35 | 14.32 | 14.9 | -0.07% | 78,577 | 116,262,820 |
| 2024-07-17 | 15.39 | 15.45 | 14.9 | 14.91 | -3.68% | 30,124 | 45,543,830 |
| 2024-07-16 | 15.15 | 15.57 | 15.02 | 15.48 | +1.64% | 34,448 | 52,789,123 |
| 2024-07-15 | 15.74 | 15.79 | 15.18 | 15.23 | -3.12% | 36,222 | 55,722,623 |
| 2024-07-12 | 15.7 | 15.82 | 15.56 | 15.72 | -1.13% | 27,187 | 42,708,990 |
| 2024-07-11 | 15.6 | 15.9 | 15.44 | 15.9 | +3.65% | 47,303 | 74,487,622 |
| 2024-07-10 | 15.28 | 15.53 | 15.12 | 15.34 | -0.32% | 34,041 | 52,180,137 |
| 2024-07-09 | 14.56 | 15.39 | 14.38 | 15.39 | +5.99% | 51,837 | 77,705,652 |
| 2024-07-08 | 14.85 | 15.2 | 14.43 | 14.52 | -2.88% | 36,575 | 53,600,196 |
| 2024-07-05 | 15 | 15.07 | 14.65 | 14.95 | -0.4% | 33,403 | 49,699,620 |
| 2024-07-04 | 15.48 | 15.6 | 14.94 | 15.01 | -3.16% | 36,514 | 55,401,457 |
| 2024-07-03 | 15.77 | 15.77 | 15.35 | 15.5 | -1.77% | 30,010 | 46,520,113 |
| 2024-07-02 | 15.84 | 16.08 | 15.65 | 15.78 | -0.82% | 30,855 | 48,898,063 |
| 2024-07-01 | 16.17 | 16.18 | 15.43 | 15.91 | -1.06% | 37,446 | 58,940,096 |
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：