股票概览
15.4
+4.48%
+0.66
14.78
开盘价
15.46
最高价
14.6
最低价
214,096
成交量
数据更新至: 2024-07-31
技术指标
14.86
MA5 (5日均线)
14.68
MA10 (10日均线)
14.68
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 | 14.78 | 15.46 | 14.6 | 15.4 | +4.48% | 214,096 | 323,561,059 |
| 2024-07-30 | 14.64 | 14.88 | 14.48 | 14.74 | +0.41% | 135,128 | 198,521,770 |
| 2024-07-29 | 14.76 | 14.9 | 14.4 | 14.68 | -0.27% | 194,718 | 284,112,898 |
| 2024-07-26 | 14.75 | 14.84 | 14.54 | 14.72 | -0.27% | 116,530 | 171,099,164 |
| 2024-07-25 | 14.79 | 14.89 | 14.52 | 14.76 | +0.2% | 157,962 | 232,169,506 |
| 2024-07-24 | 14.9 | 15.13 | 14.52 | 14.73 | -1.47% | 209,032 | 308,799,670 |
| 2024-07-23 | 14.65 | 15.31 | 14.65 | 14.95 | +4.11% | 334,449 | 502,225,273 |
| 2024-07-22 | 14.26 | 14.46 | 14.11 | 14.36 | +0.7% | 192,036 | 274,881,292 |
| 2024-07-19 | 14.2 | 14.26 | 13.9 | 14.26 | +0.14% | 147,368 | 207,878,714 |
| 2024-07-18 | 13.85 | 14.25 | 13.74 | 14.24 | +2.15% | 187,967 | 264,097,499 |
| 2024-07-17 | 13.9 | 14.07 | 13.7 | 13.94 | -2.24% | 215,982 | 300,440,603 |
| 2024-07-16 | 13.98 | 14.33 | 13.82 | 14.26 | +2.15% | 210,542 | 297,941,524 |
| 2024-07-15 | 14.1 | 14.24 | 13.88 | 13.96 | -1.62% | 245,893 | 344,870,008 |
| 2024-07-12 | 14.6 | 14.61 | 14.05 | 14.19 | -2.61% | 256,999 | 366,157,737 |
| 2024-07-11 | 14.57 | 14.83 | 14.44 | 14.57 | +0.07% | 206,634 | 303,036,922 |
| 2024-07-10 | 14.94 | 14.97 | 14.46 | 14.56 | -2.35% | 261,287 | 383,458,826 |
| 2024-07-09 | 15.2 | 15.2 | 14.83 | 14.91 | -1.58% | 212,051 | 316,682,993 |
| 2024-07-08 | 15.53 | 15.54 | 14.71 | 15.15 | -2.88% | 262,339 | 394,136,936 |
| 2024-07-05 | 15.55 | 15.72 | 15.31 | 15.6 | -0.19% | 120,962 | 187,439,982 |
| 2024-07-04 | 15.6 | 15.79 | 15.5 | 15.63 | +1.17% | 139,127 | 217,803,610 |
| 2024-07-03 | 15.85 | 15.9 | 15.39 | 15.45 | -2.28% | 143,889 | 223,382,781 |
| 2024-07-02 | 16.1 | 16.23 | 15.74 | 15.81 | -1.25% | 177,791 | 283,336,867 |
| 2024-07-01 | 15.7 | 16.1 | 15.7 | 16.01 | +2.56% | 147,318 | 234,793,449 |
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：