股票概览
15.46
+4.46%
+0.66
14.8
开盘价
15.47
最高价
14.77
最低价
30,602
成交量
数据更新至: 2024-07-31
技术指标
15.06
MA5 (5日均线)
15.26
MA10 (10日均线)
15.36
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 | 14.8 | 15.47 | 14.77 | 15.46 | +4.46% | 30,602 | 46,660,791 |
| 2024-07-30 | 14.82 | 14.85 | 14.66 | 14.8 | -0.2% | 12,087 | 17,818,843 |
| 2024-07-29 | 15.1 | 15.14 | 14.78 | 14.83 | -2.05% | 18,970 | 28,211,892 |
| 2024-07-26 | 15.18 | 15.31 | 15.06 | 15.14 | +0.4% | 9,437 | 14,302,126 |
| 2024-07-25 | 15 | 15.25 | 14.91 | 15.08 | +0.53% | 11,938 | 18,039,775 |
| 2024-07-24 | 15.3 | 15.34 | 14.97 | 15 | -2.15% | 15,573 | 23,518,998 |
| 2024-07-23 | 15.62 | 15.62 | 15.32 | 15.33 | -1.79% | 12,027 | 18,554,670 |
| 2024-07-22 | 15.66 | 15.69 | 15.46 | 15.61 | -0.32% | 10,669 | 16,603,508 |
| 2024-07-19 | 15.67 | 15.75 | 15.52 | 15.66 | -0.06% | 9,859 | 15,411,690 |
| 2024-07-18 | 15.51 | 15.74 | 15.43 | 15.67 | +0.51% | 12,623 | 19,712,940 |
| 2024-07-17 | 15.29 | 15.64 | 15.23 | 15.59 | +1.96% | 17,977 | 27,848,404 |
| 2024-07-16 | 15.47 | 15.49 | 15.25 | 15.29 | -1.29% | 12,931 | 19,832,657 |
| 2024-07-15 | 15.55 | 15.6 | 15.44 | 15.49 | -1.02% | 10,136 | 15,707,833 |
| 2024-07-12 | 15.68 | 15.69 | 15.55 | 15.65 | +0.06% | 9,670 | 15,112,605 |
| 2024-07-11 | 15.4 | 15.69 | 15.38 | 15.64 | +2.49% | 17,191 | 26,758,997 |
| 2024-07-10 | 15.25 | 15.41 | 15.07 | 15.26 | -0.2% | 11,990 | 18,311,865 |
| 2024-07-09 | 15.31 | 15.44 | 14.96 | 15.29 | -0.2% | 21,446 | 32,558,409 |
| 2024-07-08 | 15.56 | 15.57 | 15.23 | 15.32 | -1.67% | 14,905 | 22,850,188 |
| 2024-07-05 | 15.44 | 15.62 | 15.43 | 15.58 | +0.06% | 15,053 | 23,380,996 |
| 2024-07-04 | 15.94 | 15.94 | 15.39 | 15.57 | -2.26% | 29,564 | 46,003,061 |
| 2024-07-03 | 15.72 | 16.1 | 15.72 | 15.93 | +0.95% | 13,845 | 22,039,137 |
| 2024-07-02 | 15.82 | 15.91 | 15.75 | 15.78 | -0.63% | 13,160 | 20,822,692 |
| 2024-07-01 | 16 | 16.05 | 15.63 | 15.88 | -0.56% | 21,010 | 33,144,343 |
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：