股票概览
15.06
+4.08%
+0.59
14.53
开盘价
15.08
最高价
14.48
最低价
91,020
成交量
数据更新至: 2024-07-31
技术指标
14.54
MA5 (5日均线)
14.54
MA10 (10日均线)
14.83
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 | 14.53 | 15.08 | 14.48 | 15.06 | +4.08% | 91,020 | 135,476,560 |
| 2024-07-30 | 14.43 | 14.54 | 14.27 | 14.47 | +0.14% | 32,870 | 47,375,010 |
| 2024-07-29 | 14.51 | 14.59 | 14.15 | 14.45 | -0.28% | 46,800 | 67,355,941 |
| 2024-07-26 | 14.2 | 14.52 | 14.17 | 14.49 | +1.97% | 47,320 | 68,035,941 |
| 2024-07-25 | 14.06 | 14.36 | 13.91 | 14.21 | +0.14% | 40,365 | 57,159,813 |
| 2024-07-24 | 14.37 | 14.54 | 14.14 | 14.19 | -1.18% | 40,445 | 57,839,531 |
| 2024-07-23 | 14.86 | 14.9 | 14.36 | 14.36 | -3.23% | 43,466 | 63,609,459 |
| 2024-07-22 | 14.74 | 14.84 | 14.55 | 14.84 | +0.68% | 40,927 | 60,205,801 |
| 2024-07-19 | 14.56 | 14.89 | 14.45 | 14.74 | +0.96% | 53,635 | 78,988,584 |
| 2024-07-18 | 14.61 | 14.64 | 14.2 | 14.6 | -0.61% | 59,431 | 85,677,440 |
| 2024-07-17 | 14.7 | 14.93 | 14.64 | 14.69 | -0.34% | 44,781 | 66,187,856 |
| 2024-07-16 | 14.77 | 14.88 | 14.54 | 14.74 | -0.61% | 48,461 | 71,117,031 |
| 2024-07-15 | 14.92 | 15.17 | 14.82 | 14.83 | -0.4% | 58,208 | 87,020,460 |
| 2024-07-12 | 15.1 | 15.25 | 14.81 | 14.89 | -1.46% | 53,642 | 80,456,261 |
| 2024-07-11 | 14.9 | 15.17 | 14.9 | 15.11 | +2.72% | 73,557 | 110,780,224 |
| 2024-07-10 | 15.24 | 15.24 | 14.68 | 14.71 | -5.64% | 103,305 | 153,528,690 |
| 2024-07-09 | 15.14 | 15.62 | 14.89 | 15.59 | +2.9% | 64,586 | 98,770,537 |
| 2024-07-08 | 15.77 | 15.8 | 15.07 | 15.15 | -4.6% | 54,112 | 82,811,784 |
| 2024-07-05 | 15.68 | 15.92 | 15.44 | 15.88 | +1.28% | 43,222 | 68,016,728 |
| 2024-07-04 | 16.17 | 16.26 | 15.63 | 15.68 | -2.91% | 48,595 | 76,972,038 |
| 2024-07-03 | 16.55 | 16.59 | 16.12 | 16.15 | -2.42% | 41,617 | 67,831,558 |
| 2024-07-02 | 16.56 | 16.82 | 16.5 | 16.55 | -0.12% | 52,925 | 88,220,553 |
| 2024-07-01 | 16.25 | 16.66 | 16.1 | 16.57 | +1.22% | 65,397 | 107,139,430 |
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：