股票概览
15.18
+5.12%
+0.74
14.47
开盘价
15.45
最高价
14.43
最低价
515,430
成交量
数据更新至: 2024-07-31
技术指标
14.54
MA5 (5日均线)
14.57
MA10 (10日均线)
14.37
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 | 14.47 | 15.45 | 14.43 | 15.18 | +5.12% | 515,430 | 776,261,370 |
| 2024-07-30 | 14.34 | 14.45 | 14.24 | 14.44 | +0.7% | 113,763 | 163,588,889 |
| 2024-07-29 | 14.46 | 14.5 | 14.33 | 14.34 | -1.1% | 105,619 | 152,067,498 |
| 2024-07-26 | 14.26 | 14.64 | 14.22 | 14.5 | +1.68% | 163,232 | 235,827,970 |
| 2024-07-25 | 14.16 | 14.38 | 14.15 | 14.26 | -1.25% | 144,337 | 206,014,769 |
| 2024-07-24 | 14.49 | 14.6 | 14.38 | 14.44 | -0.48% | 146,346 | 212,128,969 |
| 2024-07-23 | 14.8 | 14.83 | 14.51 | 14.51 | -2.36% | 169,951 | 249,410,190 |
| 2024-07-22 | 14.89 | 14.98 | 14.64 | 14.86 | +0.81% | 239,048 | 353,846,643 |
| 2024-07-19 | 14.46 | 14.75 | 14.37 | 14.74 | +1.94% | 220,701 | 322,975,381 |
| 2024-07-18 | 14.36 | 14.48 | 14.14 | 14.46 | +0.49% | 169,877 | 243,429,142 |
| 2024-07-17 | 14.33 | 14.44 | 14.28 | 14.39 | +0.42% | 142,075 | 204,197,834 |
| 2024-07-16 | 14.2 | 14.34 | 14.16 | 14.33 | +0.92% | 142,959 | 204,229,249 |
| 2024-07-15 | 14.18 | 14.28 | 14.13 | 14.2 | -0.28% | 111,066 | 157,658,372 |
| 2024-07-12 | 14.22 | 14.37 | 14.15 | 14.24 | +0.21% | 136,170 | 194,035,253 |
| 2024-07-11 | 14.32 | 14.36 | 14.15 | 14.21 | +0.57% | 217,424 | 309,755,967 |
| 2024-07-10 | 13.95 | 14.36 | 13.88 | 14.13 | +0.86% | 224,656 | 318,788,623 |
| 2024-07-09 | 13.68 | 14.05 | 13.49 | 14.01 | +2.79% | 258,033 | 355,790,897 |
| 2024-07-08 | 14.1 | 14.18 | 13.6 | 13.63 | -4.22% | 294,016 | 406,268,299 |
| 2024-07-05 | 14.25 | 14.37 | 14.08 | 14.23 | -0.21% | 234,221 | 333,021,099 |
| 2024-07-04 | 14.41 | 14.55 | 14.22 | 14.26 | -0.7% | 223,234 | 320,786,613 |
| 2024-07-03 | 14.5 | 14.55 | 14.32 | 14.36 | -0.76% | 155,189 | 223,552,347 |
| 2024-07-02 | 14.53 | 14.69 | 14.44 | 14.47 | -0.62% | 153,355 | 223,348,047 |
| 2024-07-01 | 14.47 | 14.76 | 14.42 | 14.56 | -0.41% | 240,308 | 351,116,060 |
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：