股票概览
15.2
+3.75%
+0.55
14.52
开盘价
15.25
最高价
14.36
最低价
117,329
成交量
数据更新至: 2024-07-31
技术指标
14.82
MA5 (5日均线)
14.72
MA10 (10日均线)
15.02
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 | 14.52 | 15.25 | 14.36 | 15.2 | +3.75% | 117,329 | 175,251,049 |
| 2024-07-30 | 14.96 | 14.98 | 14.56 | 14.65 | -2.59% | 110,381 | 162,213,133 |
| 2024-07-29 | 15.8 | 15.93 | 14.95 | 15.04 | -1.76% | 182,230 | 276,360,778 |
| 2024-07-26 | 14.62 | 15.31 | 14.44 | 15.31 | +9.99% | 103,606 | 154,193,574 |
| 2024-07-25 | 13.93 | 14.14 | 13.82 | 13.92 | -0.57% | 29,220 | 40,734,151 |
| 2024-07-24 | 14.25 | 14.42 | 13.94 | 14 | -2.1% | 43,240 | 61,020,793 |
| 2024-07-23 | 14.76 | 14.8 | 14.3 | 14.3 | -3.51% | 41,371 | 59,935,943 |
| 2024-07-22 | 14.88 | 14.96 | 14.68 | 14.82 | +0.34% | 41,548 | 61,641,547 |
| 2024-07-19 | 15.1 | 15.1 | 14.67 | 14.77 | -2.64% | 42,025 | 62,310,657 |
| 2024-07-18 | 14.79 | 15.19 | 14.59 | 15.17 | +2.15% | 40,360 | 60,026,276 |
| 2024-07-17 | 14.96 | 15 | 14.68 | 14.85 | -1.07% | 44,451 | 65,774,245 |
| 2024-07-16 | 15.12 | 15.2 | 14.96 | 15.01 | -0.33% | 41,916 | 63,096,133 |
| 2024-07-15 | 15.52 | 15.52 | 15 | 15.06 | -2.96% | 51,412 | 78,251,163 |
| 2024-07-12 | 15.7 | 15.76 | 15.4 | 15.52 | -1.15% | 30,627 | 47,567,747 |
| 2024-07-11 | 15.45 | 15.75 | 15.33 | 15.7 | +2.68% | 43,630 | 67,990,759 |
| 2024-07-10 | 15.75 | 15.76 | 15.15 | 15.29 | -1.67% | 47,520 | 72,940,627 |
| 2024-07-09 | 15.1 | 15.55 | 14.94 | 15.55 | +2.37% | 49,232 | 75,138,793 |
| 2024-07-08 | 15.31 | 15.58 | 15.13 | 15.19 | -2.82% | 38,606 | 58,923,997 |
| 2024-07-05 | 15.39 | 15.69 | 15.12 | 15.63 | +1.63% | 43,246 | 66,550,922 |
| 2024-07-04 | 15.49 | 15.73 | 15.31 | 15.38 | -0.19% | 38,033 | 58,821,515 |
| 2024-07-03 | 15.74 | 15.86 | 15.37 | 15.41 | -2.28% | 42,031 | 65,607,233 |
| 2024-07-02 | 16.15 | 16.15 | 15.41 | 15.77 | -2.53% | 61,004 | 95,564,113 |
| 2024-07-01 | 15.88 | 16.42 | 15.79 | 16.18 | +2.34% | 45,106 | 72,858,979 |
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：