股票概览
15.08
+4%
+0.58
14.68
开盘价
15.17
最高价
14.35
最低价
75,235
成交量
数据更新至: 2024-07-31
技术指标
15.01
MA5 (5日均线)
15.13
MA10 (10日均线)
14.70
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 | 14.68 | 15.17 | 14.35 | 15.08 | +4% | 75,235 | 112,259,328 |
| 2024-07-30 | 14.88 | 14.93 | 14.39 | 14.5 | -2.62% | 54,456 | 79,251,476 |
| 2024-07-29 | 15.4 | 15.41 | 14.75 | 14.89 | -3.37% | 86,139 | 128,166,496 |
| 2024-07-26 | 15.14 | 15.71 | 15.04 | 15.41 | +1.45% | 86,649 | 133,769,186 |
| 2024-07-25 | 14.9 | 15.58 | 14.68 | 15.19 | +2.91% | 106,203 | 161,725,336 |
| 2024-07-24 | 14.96 | 15.24 | 14.7 | 14.76 | -2.64% | 79,532 | 118,552,615 |
| 2024-07-23 | 15.68 | 15.68 | 15.13 | 15.16 | -3.5% | 65,130 | 100,220,645 |
| 2024-07-22 | 15.27 | 15.94 | 15.2 | 15.71 | +2.15% | 116,126 | 181,990,027 |
| 2024-07-19 | 15.19 | 15.64 | 15.1 | 15.38 | +1.32% | 120,673 | 185,196,277 |
| 2024-07-18 | 14.49 | 15.96 | 14.41 | 15.18 | +3.62% | 165,838 | 252,500,305 |
| 2024-07-17 | 14.55 | 14.83 | 14.38 | 14.65 | +0.69% | 63,710 | 93,089,314 |
| 2024-07-16 | 14.7 | 14.8 | 14.33 | 14.55 | -1.62% | 74,837 | 108,517,878 |
| 2024-07-15 | 14.65 | 14.9 | 14.45 | 14.79 | -0.67% | 93,261 | 136,495,802 |
| 2024-07-12 | 14.12 | 15.04 | 13.98 | 14.89 | +6.36% | 170,296 | 248,898,075 |
| 2024-07-11 | 14.19 | 14.22 | 13.84 | 14 | +0.79% | 118,868 | 166,960,179 |
| 2024-07-10 | 13.96 | 14.3 | 13.75 | 13.89 | -0.5% | 54,896 | 76,791,344 |
| 2024-07-09 | 13.77 | 14.05 | 13.5 | 13.96 | +1.53% | 73,367 | 101,253,603 |
| 2024-07-08 | 14.25 | 14.26 | 13.68 | 13.75 | -3.58% | 41,460 | 57,532,600 |
| 2024-07-05 | 14.03 | 14.33 | 13.9 | 14.26 | +1.35% | 50,595 | 71,424,524 |
| 2024-07-04 | 14.63 | 14.64 | 13.98 | 14.07 | -3.23% | 86,141 | 122,216,227 |
| 2024-07-03 | 15.01 | 15.01 | 14.51 | 14.54 | -2.42% | 55,625 | 81,588,465 |
| 2024-07-02 | 15.42 | 15.42 | 14.87 | 14.9 | -3.06% | 62,054 | 93,008,652 |
| 2024-07-01 | 15.34 | 15.59 | 14.77 | 15.37 | +0.26% | 82,075 | 124,457,875 |
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：