股票概览
15.44
+4.04%
+0.6
14.8
开盘价
15.64
最高价
14.68
最低价
65,701
成交量
数据更新至: 2024-07-31
技术指标
14.62
MA5 (5日均线)
14.62
MA10 (10日均线)
14.60
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 | 14.8 | 15.64 | 14.68 | 15.44 | +4.04% | 65,701 | 100,626,284 |
| 2024-07-30 | 14.44 | 15.15 | 14.16 | 14.84 | +2.77% | 39,243 | 57,586,210 |
| 2024-07-29 | 14.29 | 14.65 | 14.15 | 14.44 | +1.12% | 18,633 | 26,845,672 |
| 2024-07-26 | 14.11 | 14.4 | 14.11 | 14.28 | +1.2% | 16,160 | 23,048,035 |
| 2024-07-25 | 14 | 14.25 | 13.81 | 14.11 | +0.28% | 22,636 | 31,785,067 |
| 2024-07-24 | 14.48 | 14.53 | 14.03 | 14.07 | -2.83% | 26,464 | 37,649,682 |
| 2024-07-23 | 14.92 | 15.02 | 14.45 | 14.48 | -4.23% | 32,219 | 47,500,614 |
| 2024-07-22 | 14.66 | 15.18 | 14.61 | 15.12 | +1.82% | 35,631 | 53,290,521 |
| 2024-07-19 | 14.59 | 15.06 | 14.41 | 14.85 | +1.64% | 30,532 | 45,391,932 |
| 2024-07-18 | 14.37 | 14.82 | 14.03 | 14.61 | +1.32% | 32,636 | 46,987,410 |
| 2024-07-17 | 14.88 | 14.91 | 14.41 | 14.42 | -3.61% | 28,420 | 41,383,576 |
| 2024-07-16 | 14.75 | 15.05 | 14.63 | 14.96 | +1.49% | 22,727 | 33,788,980 |
| 2024-07-15 | 15.05 | 15.05 | 14.6 | 14.74 | -1.47% | 19,003 | 28,093,719 |
| 2024-07-12 | 15.04 | 15.18 | 14.89 | 14.96 | -1.84% | 26,176 | 39,257,584 |
| 2024-07-11 | 15.08 | 15.26 | 14.95 | 15.24 | +1.8% | 48,415 | 73,377,856 |
| 2024-07-10 | 14.9 | 15.32 | 14.62 | 14.97 | +2.67% | 65,978 | 99,574,762 |
| 2024-07-09 | 13.66 | 14.6 | 13.63 | 14.58 | +6.73% | 42,182 | 60,002,618 |
| 2024-07-08 | 14.06 | 14.2 | 13.59 | 13.66 | -3.46% | 17,112 | 23,726,052 |
| 2024-07-05 | 13.99 | 14.29 | 13.67 | 14.15 | +1.22% | 18,773 | 26,206,924 |
| 2024-07-04 | 14.38 | 14.58 | 13.93 | 13.98 | -3.19% | 25,168 | 35,640,214 |
| 2024-07-03 | 14.85 | 14.85 | 14.37 | 14.44 | -2.17% | 18,385 | 26,681,688 |
| 2024-07-02 | 14.85 | 15.03 | 14.65 | 14.76 | -0.61% | 21,119 | 31,328,372 |
| 2024-07-01 | 15 | 15.08 | 14.48 | 14.85 | -1.33% | 29,605 | 43,595,822 |
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：