股票概览
15.27
+3.18%
+0.47
14.79
开盘价
15.3
最高价
14.72
最低价
33,666
成交量
数据更新至: 2024-07-31
技术指标
14.83
MA5 (5日均线)
14.85
MA10 (10日均线)
15.38
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 | 14.79 | 15.3 | 14.72 | 15.27 | +3.18% | 33,666 | 50,902,307 |
| 2024-07-30 | 14.77 | 14.86 | 14.47 | 14.8 | +0.2% | 18,547 | 27,204,179 |
| 2024-07-29 | 15.12 | 15.12 | 14.65 | 14.77 | -0.94% | 21,414 | 31,637,975 |
| 2024-07-26 | 14.4 | 14.97 | 14.4 | 14.91 | +3.47% | 30,817 | 45,644,753 |
| 2024-07-25 | 14.4 | 14.73 | 14.22 | 14.41 | -1.3% | 32,060 | 46,194,128 |
| 2024-07-24 | 14.6 | 15.3 | 14.59 | 14.6 | 0% | 45,595 | 67,859,835 |
| 2024-07-23 | 15.02 | 15.14 | 14.6 | 14.6 | -2.86% | 26,271 | 38,951,224 |
| 2024-07-22 | 14.96 | 15.12 | 14.85 | 15.03 | +0.54% | 24,037 | 35,964,659 |
| 2024-07-19 | 15.1 | 15.33 | 14.93 | 14.95 | -1.32% | 32,450 | 49,062,233 |
| 2024-07-18 | 15.16 | 15.27 | 14.56 | 15.15 | -2.7% | 68,600 | 102,030,251 |
| 2024-07-17 | 15.89 | 16.2 | 15.38 | 15.57 | -2.14% | 54,924 | 86,588,477 |
| 2024-07-16 | 15.95 | 16.09 | 15.59 | 15.91 | -0.62% | 38,547 | 61,021,800 |
| 2024-07-15 | 16.41 | 16.48 | 15.96 | 16.01 | -2.38% | 26,344 | 42,470,946 |
| 2024-07-12 | 16.56 | 16.59 | 16.21 | 16.4 | -1.15% | 28,294 | 46,327,968 |
| 2024-07-11 | 16.59 | 16.92 | 16.36 | 16.59 | +1.78% | 47,010 | 78,534,984 |
| 2024-07-10 | 16.09 | 16.53 | 15.88 | 16.3 | +1.31% | 50,052 | 81,879,389 |
| 2024-07-09 | 15.16 | 16.09 | 15.16 | 16.09 | +5.86% | 54,586 | 85,407,891 |
| 2024-07-08 | 15.5 | 15.56 | 15.15 | 15.2 | -2.5% | 31,078 | 47,650,556 |
| 2024-07-05 | 15.48 | 15.64 | 15.07 | 15.59 | +0.58% | 34,920 | 53,610,587 |
| 2024-07-04 | 16 | 16.27 | 15.43 | 15.5 | -2.94% | 36,637 | 57,768,698 |
| 2024-07-03 | 16.34 | 16.41 | 15.95 | 15.97 | -2.26% | 30,899 | 49,713,487 |
| 2024-07-02 | 16.64 | 16.8 | 16.25 | 16.34 | -2.1% | 33,891 | 55,705,727 |
| 2024-07-01 | 16.22 | 16.69 | 16.22 | 16.69 | +2.08% | 38,352 | 63,319,879 |
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：