股票概览
15.96
+8.42%
+1.24
14.72
开盘价
15.98
最高价
14.57
最低价
192,261
成交量
数据更新至: 2024-07-31
技术指标
15.07
MA5 (5日均线)
15.21
MA10 (10日均线)
15.22
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 | 14.72 | 15.98 | 14.57 | 15.96 | +8.42% | 192,261 | 297,893,859 |
| 2024-07-30 | 14.71 | 14.97 | 14.66 | 14.72 | -0.2% | 56,802 | 83,859,552 |
| 2024-07-29 | 15.06 | 15.07 | 14.72 | 14.75 | -1.6% | 53,334 | 78,969,076 |
| 2024-07-26 | 14.95 | 15.2 | 14.92 | 14.99 | +0.27% | 59,355 | 89,176,338 |
| 2024-07-25 | 14.56 | 15.17 | 14.52 | 14.95 | +1.91% | 92,711 | 138,782,536 |
| 2024-07-24 | 15.01 | 15.18 | 14.65 | 14.67 | -2.78% | 73,362 | 109,066,708 |
| 2024-07-23 | 15.67 | 15.67 | 15.09 | 15.09 | -4.13% | 78,033 | 119,787,120 |
| 2024-07-22 | 15.62 | 15.85 | 15.51 | 15.74 | +0.77% | 80,169 | 125,707,528 |
| 2024-07-19 | 15.51 | 15.77 | 15.34 | 15.62 | +0.19% | 83,666 | 130,045,001 |
| 2024-07-18 | 15.37 | 15.66 | 15.24 | 15.59 | +0.71% | 99,228 | 153,854,192 |
| 2024-07-17 | 15.15 | 15.66 | 15.15 | 15.48 | +1.91% | 96,780 | 149,545,022 |
| 2024-07-16 | 15.14 | 15.23 | 15.03 | 15.19 | +0.13% | 51,342 | 77,803,201 |
| 2024-07-15 | 15.39 | 15.49 | 15.1 | 15.17 | -1.75% | 62,556 | 95,076,553 |
| 2024-07-12 | 15.5 | 15.74 | 15.39 | 15.44 | -0.71% | 62,703 | 97,344,636 |
| 2024-07-11 | 15.35 | 15.7 | 15.18 | 15.55 | +3.53% | 95,711 | 148,218,294 |
| 2024-07-10 | 14.9 | 15.37 | 14.8 | 15.02 | +0.54% | 75,948 | 114,964,678 |
| 2024-07-09 | 14.86 | 15.03 | 14.63 | 14.94 | +0.61% | 89,927 | 133,255,356 |
| 2024-07-08 | 15.51 | 15.55 | 14.77 | 14.85 | -4.93% | 103,525 | 155,765,721 |
| 2024-07-05 | 15.01 | 15.69 | 14.89 | 15.62 | +3.86% | 106,168 | 162,671,043 |
| 2024-07-04 | 15.53 | 15.67 | 15.02 | 15.04 | -3.47% | 82,032 | 124,793,365 |
| 2024-07-03 | 15.64 | 15.79 | 15.43 | 15.58 | -0.64% | 64,989 | 101,322,408 |
| 2024-07-02 | 15.87 | 15.94 | 15.64 | 15.68 | -1.51% | 69,999 | 110,433,430 |
| 2024-07-01 | 15.56 | 15.99 | 15.33 | 15.92 | +1.99% | 76,670 | 120,168,022 |
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：