股票概览
15.21
+1.94%
+0.29
15.03
开盘价
15.29
最高价
14.72
最低价
5,442
成交量
数据更新至: 2024-07-31
技术指标
14.83
MA5 (5日均线)
14.72
MA10 (10日均线)
14.85
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 | 15.03 | 15.29 | 14.72 | 15.21 | +1.94% | 5,442 | 8,247,597 |
| 2024-07-30 | 14.66 | 15.01 | 14.66 | 14.92 | +1.08% | 3,027 | 4,513,558 |
| 2024-07-29 | 14.77 | 14.91 | 14.52 | 14.76 | +0.27% | 2,197 | 3,236,236 |
| 2024-07-26 | 14.54 | 14.76 | 14.54 | 14.72 | +1.1% | 2,518 | 3,695,988 |
| 2024-07-25 | 14.35 | 14.65 | 14.31 | 14.56 | +0.9% | 1,967 | 2,849,962 |
| 2024-07-24 | 14.48 | 14.56 | 14.28 | 14.43 | -0.55% | 3,003 | 4,329,846 |
| 2024-07-23 | 14.77 | 14.92 | 14.5 | 14.51 | -1.96% | 2,822 | 4,155,791 |
| 2024-07-22 | 14.66 | 14.95 | 14.57 | 14.8 | +0.61% | 3,442 | 5,071,666 |
| 2024-07-19 | 14.57 | 14.73 | 14.45 | 14.71 | +1.17% | 2,819 | 4,124,931 |
| 2024-07-18 | 14.68 | 14.68 | 14.33 | 14.54 | -1.09% | 2,488 | 3,602,029 |
| 2024-07-17 | 14.84 | 14.91 | 14.7 | 14.7 | -0.27% | 1,642 | 2,427,879 |
| 2024-07-16 | 14.76 | 14.95 | 14.68 | 14.74 | -0.27% | 2,062 | 3,051,250 |
| 2024-07-15 | 15.35 | 15.35 | 14.76 | 14.78 | -3.21% | 3,764 | 5,622,198 |
| 2024-07-12 | 15.28 | 15.54 | 15.26 | 15.27 | -0.07% | 3,515 | 5,418,585 |
| 2024-07-11 | 15.32 | 15.41 | 15.16 | 15.28 | +1.06% | 4,586 | 7,012,657 |
| 2024-07-10 | 15.14 | 15.4 | 15.05 | 15.12 | -0.4% | 3,669 | 5,584,214 |
| 2024-07-09 | 14.66 | 15.21 | 14.27 | 15.18 | +3.48% | 6,680 | 9,898,685 |
| 2024-07-08 | 15.19 | 15.19 | 14.67 | 14.67 | -3.36% | 3,867 | 5,743,864 |
| 2024-07-05 | 15 | 15.22 | 14.82 | 15.18 | +1.2% | 1,909 | 2,879,582 |
| 2024-07-04 | 15.51 | 15.65 | 14.97 | 15 | -3.85% | 4,473 | 6,777,782 |
| 2024-07-03 | 15.88 | 15.91 | 15.58 | 15.6 | -1.7% | 2,812 | 4,420,836 |
| 2024-07-02 | 15.9 | 16.08 | 15.81 | 15.87 | -0.63% | 3,285 | 5,236,827 |
| 2024-07-01 | 15.68 | 16.04 | 15.68 | 15.97 | +1.85% | 6,067 | 9,657,969 |
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：