股票概览
15.39
+4.62%
+0.68
14.68
开盘价
15.39
最高价
14.6
最低价
128,318
成交量
数据更新至: 2024-07-31
技术指标
14.86
MA5 (5日均线)
15.05
MA10 (10日均线)
15.56
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 | 14.68 | 15.39 | 14.6 | 15.39 | +4.62% | 128,318 | 194,055,856 |
| 2024-07-30 | 14.88 | 14.88 | 14.5 | 14.71 | -0.27% | 78,298 | 114,618,658 |
| 2024-07-29 | 14.93 | 15 | 14.6 | 14.75 | -1.14% | 84,755 | 124,826,638 |
| 2024-07-26 | 14.63 | 15.15 | 14.55 | 14.92 | +2.75% | 111,467 | 166,120,863 |
| 2024-07-25 | 14.4 | 14.75 | 14.31 | 14.52 | +0.28% | 98,206 | 142,836,920 |
| 2024-07-24 | 14.56 | 14.79 | 14.41 | 14.48 | -1.03% | 104,337 | 152,211,778 |
| 2024-07-23 | 15.36 | 15.41 | 14.62 | 14.63 | -4.69% | 180,494 | 270,188,876 |
| 2024-07-22 | 15.93 | 16.05 | 15.33 | 15.35 | -3.52% | 169,169 | 263,811,293 |
| 2024-07-19 | 15.8 | 16.1 | 15.71 | 15.91 | +0.19% | 86,433 | 137,905,863 |
| 2024-07-18 | 15.99 | 16.05 | 15.62 | 15.88 | -1.06% | 109,127 | 172,615,125 |
| 2024-07-17 | 16.18 | 16.3 | 15.92 | 16.05 | -0.86% | 106,404 | 171,444,325 |
| 2024-07-16 | 15.93 | 16.25 | 15.85 | 16.19 | +1.31% | 101,691 | 163,989,502 |
| 2024-07-15 | 16.42 | 16.44 | 15.91 | 15.98 | -3.39% | 154,685 | 249,135,855 |
| 2024-07-12 | 16.5 | 16.79 | 16.31 | 16.54 | +0.3% | 144,870 | 239,554,592 |
| 2024-07-11 | 16.41 | 16.57 | 16.2 | 16.49 | +2.87% | 164,783 | 270,567,814 |
| 2024-07-10 | 16 | 16.4 | 15.96 | 16.03 | -1.23% | 141,146 | 228,071,759 |
| 2024-07-09 | 15.61 | 16.31 | 15.47 | 16.23 | +3.64% | 196,662 | 312,949,294 |
| 2024-07-08 | 15.77 | 15.94 | 15.49 | 15.66 | -0.06% | 141,674 | 222,569,554 |
| 2024-07-05 | 15.7 | 15.84 | 15.37 | 15.67 | -1.01% | 134,433 | 209,628,213 |
| 2024-07-04 | 16.3 | 16.38 | 15.7 | 15.83 | -2.64% | 149,006 | 238,390,302 |
| 2024-07-03 | 16.67 | 16.84 | 16.2 | 16.26 | -3.27% | 160,290 | 263,221,577 |
| 2024-07-02 | 17.35 | 17.35 | 16.6 | 16.81 | -3.28% | 217,678 | 368,023,154 |
| 2024-07-01 | 17.6 | 17.82 | 16.97 | 17.38 | -2.52% | 207,562 | 359,119,461 |
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：