股票概览
15.02
+8.76%
+1.21
13.95
开盘价
15.48
最高价
13.81
最低价
43,897
成交量
数据更新至: 2024-07-31
技术指标
13.91
MA5 (5日均线)
13.93
MA10 (10日均线)
15.25
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 | 13.95 | 15.48 | 13.81 | 15.02 | +8.76% | 43,897 | 64,394,804 |
| 2024-07-30 | 13.64 | 14 | 13.45 | 13.81 | +1.47% | 18,865 | 26,048,306 |
| 2024-07-29 | 13.81 | 13.89 | 13.46 | 13.61 | -0.44% | 16,417 | 22,414,690 |
| 2024-07-26 | 13.5 | 13.82 | 13.3 | 13.67 | +1.86% | 15,661 | 21,410,007 |
| 2024-07-25 | 13.4 | 13.6 | 13.14 | 13.42 | +0.15% | 15,667 | 20,979,216 |
| 2024-07-24 | 13.55 | 13.69 | 13.28 | 13.4 | -0.96% | 18,881 | 25,388,316 |
| 2024-07-23 | 14.1 | 14.2 | 13.49 | 13.53 | -3.63% | 26,552 | 36,751,747 |
| 2024-07-22 | 14.47 | 14.8 | 13.78 | 14.04 | -2.97% | 29,689 | 41,758,744 |
| 2024-07-19 | 14.26 | 14.63 | 14.15 | 14.47 | +1.05% | 27,098 | 39,018,095 |
| 2024-07-18 | 15 | 15.19 | 13.64 | 14.32 | -5.79% | 40,218 | 57,091,673 |
| 2024-07-17 | 16.1 | 16.24 | 15.09 | 15.2 | -6% | 19,725 | 30,656,991 |
| 2024-07-16 | 16.47 | 16.54 | 16 | 16.17 | -0.74% | 7,670 | 12,434,736 |
| 2024-07-15 | 16.75 | 16.8 | 16.14 | 16.29 | -3.15% | 11,449 | 18,731,076 |
| 2024-07-12 | 16.96 | 17.07 | 16.66 | 16.82 | -0.71% | 10,818 | 18,220,253 |
| 2024-07-11 | 16.95 | 17.17 | 16.68 | 16.94 | +1.62% | 15,143 | 25,663,690 |
| 2024-07-10 | 17.17 | 17.28 | 16.65 | 16.67 | -2.91% | 11,509 | 19,462,955 |
| 2024-07-09 | 16.37 | 17.37 | 16.1 | 17.17 | +5.14% | 20,324 | 34,240,664 |
| 2024-07-08 | 17.06 | 17.35 | 16.27 | 16.33 | -4.67% | 13,594 | 22,598,810 |
| 2024-07-05 | 16.9 | 17.28 | 16.5 | 17.13 | +0.59% | 10,349 | 17,509,979 |
| 2024-07-04 | 17.52 | 17.68 | 16.8 | 17.03 | -2.24% | 19,060 | 32,756,164 |
| 2024-07-03 | 17.2 | 17.7 | 16.85 | 17.42 | +0.11% | 25,040 | 43,502,753 |
| 2024-07-02 | 18.29 | 18.29 | 16.82 | 17.4 | -6.25% | 50,477 | 86,990,915 |
| 2024-07-01 | 22.1 | 22.1 | 18.2 | 18.56 | -15.6% | 56,613 | 109,751,092 |
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：