股票概览
15.4
+3.56%
+0.53
14.84
开盘价
15.43
最高价
14.84
最低价
30,150
成交量
数据更新至: 2024-07-31
技术指标
14.86
MA5 (5日均线)
14.80
MA10 (10日均线)
14.88
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 | 14.84 | 15.43 | 14.84 | 15.4 | +3.56% | 30,150 | 46,033,699 |
| 2024-07-30 | 14.76 | 15.08 | 14.61 | 14.87 | +0.75% | 18,785 | 27,990,751 |
| 2024-07-29 | 14.76 | 14.83 | 14.45 | 14.76 | +0.2% | 14,413 | 21,164,559 |
| 2024-07-26 | 14.44 | 14.8 | 14.44 | 14.73 | +1.45% | 13,713 | 20,139,528 |
| 2024-07-25 | 14.2 | 14.7 | 14.12 | 14.52 | +1.89% | 18,442 | 26,743,967 |
| 2024-07-24 | 14.68 | 14.77 | 14.22 | 14.25 | -3.13% | 19,380 | 27,997,834 |
| 2024-07-23 | 15.1 | 15.19 | 14.7 | 14.71 | -2.58% | 16,146 | 24,169,692 |
| 2024-07-22 | 14.91 | 15.15 | 14.86 | 15.1 | +0.73% | 16,013 | 24,055,106 |
| 2024-07-19 | 14.61 | 15.05 | 14.57 | 14.99 | +2.11% | 17,173 | 25,542,445 |
| 2024-07-18 | 14.89 | 14.89 | 14.4 | 14.68 | -1.81% | 20,178 | 29,406,246 |
| 2024-07-17 | 14.88 | 15.12 | 14.77 | 14.95 | 0% | 16,776 | 25,130,725 |
| 2024-07-16 | 14.94 | 15.06 | 14.71 | 14.95 | 0% | 12,832 | 19,108,270 |
| 2024-07-15 | 15.2 | 15.27 | 14.86 | 14.95 | -1.52% | 14,924 | 22,366,750 |
| 2024-07-12 | 15.38 | 15.52 | 15.14 | 15.18 | -1.62% | 24,657 | 37,726,919 |
| 2024-07-11 | 14.88 | 15.6 | 14.88 | 15.43 | +5.61% | 41,125 | 63,059,796 |
| 2024-07-10 | 14.79 | 14.9 | 14.56 | 14.61 | -1.62% | 21,746 | 32,040,545 |
| 2024-07-09 | 14.5 | 14.99 | 14.1 | 14.85 | +1.71% | 25,955 | 37,900,006 |
| 2024-07-08 | 15.13 | 15.13 | 14.57 | 14.6 | -3.57% | 17,764 | 26,145,790 |
| 2024-07-05 | 14.73 | 15.19 | 14.58 | 15.14 | +2.02% | 19,223 | 28,806,221 |
| 2024-07-04 | 15.28 | 15.42 | 14.77 | 14.84 | -3.39% | 22,704 | 33,988,268 |
| 2024-07-03 | 15.21 | 15.49 | 15.18 | 15.36 | +0.46% | 24,049 | 36,912,321 |
| 2024-07-02 | 15.21 | 15.52 | 15.11 | 15.29 | +0.53% | 22,593 | 34,731,085 |
| 2024-07-01 | 15.01 | 15.28 | 14.7 | 15.21 | +1.06% | 24,087 | 36,186,429 |
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：