股票概览
15.05
+5.1%
+0.73
14.3
开盘价
15.17
最高价
14.21
最低价
42,102
成交量
数据更新至: 2024-07-31
技术指标
14.56
MA5 (5日均线)
14.89
MA10 (10日均线)
15.43
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 | 14.3 | 15.17 | 14.21 | 15.05 | +5.1% | 42,102 | 62,535,684 |
| 2024-07-30 | 14.38 | 14.38 | 14.03 | 14.32 | +0.21% | 21,180 | 30,128,632 |
| 2024-07-29 | 14.72 | 14.79 | 14.22 | 14.29 | -2.46% | 26,679 | 38,366,252 |
| 2024-07-26 | 14.58 | 14.95 | 14.45 | 14.65 | +1.03% | 27,753 | 40,644,991 |
| 2024-07-25 | 14.44 | 14.76 | 14.4 | 14.5 | +0.14% | 24,694 | 36,015,203 |
| 2024-07-24 | 14.9 | 14.99 | 14.35 | 14.48 | -3.01% | 29,615 | 43,145,326 |
| 2024-07-23 | 15.48 | 15.56 | 14.9 | 14.93 | -3.11% | 28,117 | 42,590,688 |
| 2024-07-22 | 15.55 | 15.62 | 15.33 | 15.41 | -0.9% | 15,006 | 23,164,645 |
| 2024-07-19 | 15.6 | 15.7 | 15.33 | 15.55 | -0.89% | 24,019 | 37,327,071 |
| 2024-07-18 | 15.51 | 15.85 | 15.5 | 15.69 | -0.7% | 21,126 | 33,051,182 |
| 2024-07-17 | 15.69 | 15.92 | 15.51 | 15.8 | +1.41% | 28,051 | 44,175,418 |
| 2024-07-16 | 15.69 | 15.73 | 15.44 | 15.58 | -0.19% | 23,235 | 36,128,420 |
| 2024-07-15 | 16.08 | 16.08 | 15.56 | 15.61 | -2.92% | 26,067 | 40,919,203 |
| 2024-07-12 | 15.97 | 16.31 | 15.86 | 16.08 | +0.88% | 25,419 | 40,915,294 |
| 2024-07-11 | 16.05 | 16.08 | 15.57 | 15.94 | +0.95% | 25,672 | 40,706,613 |
| 2024-07-10 | 15.81 | 16.04 | 15.43 | 15.79 | -0.13% | 24,951 | 39,468,702 |
| 2024-07-09 | 15.86 | 15.95 | 15.3 | 15.81 | -0.5% | 45,831 | 71,741,678 |
| 2024-07-08 | 15.89 | 16.54 | 15.76 | 15.89 | -4.22% | 31,692 | 50,760,292 |
| 2024-07-05 | 16.56 | 16.8 | 16.4 | 16.59 | +0.18% | 24,326 | 40,277,003 |
| 2024-07-04 | 17.44 | 17.5 | 16.33 | 16.56 | -5.1% | 48,092 | 80,653,169 |
| 2024-07-03 | 18.06 | 18.14 | 17.38 | 17.45 | -2.62% | 24,348 | 42,860,366 |
| 2024-07-02 | 18.46 | 18.58 | 17.83 | 17.92 | -2.93% | 56,938 | 103,048,348 |
| 2024-07-01 | 17.25 | 18.7 | 16.98 | 18.46 | +6.52% | 83,187 | 150,865,662 |
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：