股票概览
15.13
+4.06%
+0.59
14.52
开盘价
15.15
最高价
14.46
最低价
108,975
成交量
数据更新至: 2024-07-31
技术指标
14.74
MA5 (5日均线)
14.89
MA10 (10日均线)
14.72
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 | 14.52 | 15.15 | 14.46 | 15.13 | +4.06% | 108,975 | 162,677,369 |
| 2024-07-30 | 14.51 | 14.71 | 14.16 | 14.54 | -0.89% | 84,240 | 121,442,504 |
| 2024-07-29 | 14.9 | 14.95 | 14.6 | 14.67 | -1.54% | 74,352 | 109,803,841 |
| 2024-07-26 | 14.44 | 14.96 | 14.44 | 14.9 | +3.19% | 94,060 | 139,010,958 |
| 2024-07-25 | 14.6 | 14.74 | 14.24 | 14.44 | -0.35% | 79,246 | 114,925,575 |
| 2024-07-24 | 14.73 | 15.15 | 14.47 | 14.49 | -2.56% | 100,760 | 148,717,695 |
| 2024-07-23 | 15.11 | 15.71 | 14.85 | 14.87 | -2.24% | 152,261 | 233,200,668 |
| 2024-07-22 | 15.39 | 15.4 | 15 | 15.21 | -1.36% | 113,120 | 171,625,461 |
| 2024-07-19 | 15 | 15.54 | 14.9 | 15.42 | +1.51% | 156,385 | 238,379,424 |
| 2024-07-18 | 14.67 | 15.25 | 14.33 | 15.19 | +3.19% | 147,376 | 221,305,846 |
| 2024-07-17 | 15 | 15.08 | 14.7 | 14.72 | -2.65% | 102,015 | 151,634,528 |
| 2024-07-16 | 14.87 | 15.29 | 14.52 | 15.12 | +1.89% | 136,559 | 204,142,721 |
| 2024-07-15 | 14.92 | 15.24 | 14.79 | 14.84 | -2.62% | 115,851 | 172,924,809 |
| 2024-07-12 | 14.61 | 15.46 | 14.58 | 15.24 | +3.53% | 180,019 | 271,673,046 |
| 2024-07-11 | 14.66 | 14.82 | 14.54 | 14.72 | +2.79% | 69,417 | 101,914,228 |
| 2024-07-10 | 14.3 | 14.58 | 14.21 | 14.32 | +0.07% | 58,059 | 83,776,979 |
| 2024-07-09 | 13.87 | 14.38 | 13.73 | 14.31 | +3.32% | 74,611 | 105,387,526 |
| 2024-07-08 | 14.3 | 14.31 | 13.76 | 13.85 | -3.28% | 56,359 | 78,647,971 |
| 2024-07-05 | 14.1 | 14.42 | 13.93 | 14.32 | +1.06% | 44,998 | 63,828,927 |
| 2024-07-04 | 14.63 | 14.7 | 14.16 | 14.17 | -2.41% | 58,967 | 84,845,590 |
| 2024-07-03 | 14.89 | 14.98 | 14.46 | 14.52 | -2.42% | 62,358 | 90,964,097 |
| 2024-07-02 | 15 | 15.15 | 14.76 | 14.88 | -0.07% | 68,253 | 101,630,312 |
| 2024-07-01 | 14.75 | 15.02 | 14.58 | 14.89 | +0.61% | 55,141 | 81,678,456 |
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：