股票概览
16.02
+7.37%
+1.1
15.08
开盘价
16.16
最高价
14.94
最低价
481,035
成交量
数据更新至: 2024-07-31
技术指标
14.77
MA5 (5日均线)
14.23
MA10 (10日均线)
14.17
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 | 15.08 | 16.16 | 14.94 | 16.02 | +7.37% | 481,035 | 750,879,737 |
| 2024-07-30 | 15.15 | 15.75 | 14.84 | 14.92 | -1.78% | 445,465 | 677,644,955 |
| 2024-07-29 | 14.38 | 15.5 | 14.35 | 15.19 | +7.43% | 455,798 | 680,815,661 |
| 2024-07-26 | 13.65 | 14.22 | 13.47 | 14.14 | +4.12% | 220,692 | 308,078,732 |
| 2024-07-25 | 13.36 | 13.91 | 13 | 13.58 | -0.88% | 199,237 | 266,730,021 |
| 2024-07-24 | 13.24 | 13.96 | 13.24 | 13.7 | +3.55% | 301,584 | 412,178,602 |
| 2024-07-23 | 13.98 | 13.98 | 13.17 | 13.23 | -4.89% | 202,035 | 272,983,186 |
| 2024-07-22 | 13.93 | 14.09 | 13.7 | 13.91 | +0.87% | 155,049 | 215,121,120 |
| 2024-07-19 | 13.74 | 14.24 | 13.7 | 13.79 | -0.29% | 186,510 | 261,261,199 |
| 2024-07-18 | 14.02 | 14.1 | 13.55 | 13.83 | -3.29% | 241,757 | 333,229,399 |
| 2024-07-17 | 15 | 15.2 | 14.27 | 14.3 | -3.38% | 232,917 | 342,517,925 |
| 2024-07-16 | 14.56 | 14.89 | 14.38 | 14.8 | +4.15% | 279,073 | 410,201,808 |
| 2024-07-15 | 14.53 | 14.58 | 14.2 | 14.21 | -2.87% | 136,700 | 195,897,173 |
| 2024-07-12 | 14.5 | 14.72 | 14.18 | 14.63 | -0.14% | 167,669 | 242,217,085 |
| 2024-07-11 | 14.6 | 14.75 | 14.37 | 14.65 | +2.23% | 231,668 | 337,626,244 |
| 2024-07-10 | 14.13 | 14.6 | 14.06 | 14.33 | +1.42% | 270,893 | 389,779,792 |
| 2024-07-09 | 14 | 14.25 | 13.49 | 14.13 | +3.97% | 373,162 | 518,055,187 |
| 2024-07-08 | 13.26 | 13.84 | 13.18 | 13.59 | +2.57% | 180,315 | 243,344,892 |
| 2024-07-05 | 13.12 | 13.29 | 12.74 | 13.25 | +0.68% | 124,932 | 162,786,638 |
| 2024-07-04 | 13.32 | 13.69 | 13.02 | 13.16 | -0.75% | 133,428 | 177,768,864 |
| 2024-07-03 | 13.5 | 13.59 | 13.12 | 13.26 | -2.43% | 138,350 | 184,397,842 |
| 2024-07-02 | 14.2 | 14.25 | 13.44 | 13.59 | -4.9% | 258,079 | 353,432,743 |
| 2024-07-01 | 14.5 | 14.5 | 13.74 | 14.29 | -0.69% | 205,197 | 289,084,846 |
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：