股票概览
15.32
+2.47%
+0.37
14.92
开盘价
15.4
最高价
14.91
最低价
5,443
成交量
数据更新至: 2024-07-31
技术指标
15.01
MA5 (5日均线)
15.25
MA10 (10日均线)
16.43
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 | 14.92 | 15.4 | 14.91 | 15.32 | +2.47% | 5,443 | 8,284,292 |
| 2024-07-30 | 14.87 | 15.05 | 14.73 | 14.95 | +0.74% | 2,005 | 2,986,839 |
| 2024-07-29 | 15.07 | 15.07 | 14.8 | 14.84 | -1.07% | 2,488 | 3,695,167 |
| 2024-07-26 | 14.98 | 15.12 | 14.84 | 15 | +0.33% | 2,697 | 4,039,620 |
| 2024-07-25 | 14.75 | 15.14 | 14.73 | 14.95 | +0.81% | 3,587 | 5,364,548 |
| 2024-07-24 | 15.25 | 15.36 | 14.81 | 14.83 | -2.75% | 4,810 | 7,188,065 |
| 2024-07-23 | 15.68 | 15.77 | 15.23 | 15.25 | -2.8% | 4,467 | 6,919,903 |
| 2024-07-22 | 15.79 | 15.82 | 15.63 | 15.69 | -0.63% | 2,488 | 3,904,357 |
| 2024-07-19 | 15.81 | 15.92 | 15.61 | 15.79 | -0.25% | 2,959 | 4,668,685 |
| 2024-07-18 | 15.86 | 16.04 | 15.78 | 15.83 | -1.12% | 2,548 | 4,043,202 |
| 2024-07-17 | 15.94 | 16.04 | 15.73 | 16.01 | +0.44% | 2,788 | 4,438,510 |
| 2024-07-16 | 15.97 | 15.99 | 15.75 | 15.94 | +0.13% | 2,542 | 4,033,911 |
| 2024-07-15 | 16.32 | 16.45 | 15.91 | 15.92 | -2.45% | 2,906 | 4,660,916 |
| 2024-07-12 | 16.3 | 16.57 | 16.16 | 16.32 | +0.12% | 5,308 | 8,692,225 |
| 2024-07-11 | 15.86 | 16.32 | 15.86 | 16.3 | +3.69% | 7,443 | 12,027,118 |
| 2024-07-10 | 15.8 | 15.99 | 15.62 | 15.72 | -1.5% | 2,681 | 4,228,915 |
| 2024-07-09 | 15.88 | 16.04 | 15.48 | 15.96 | -0.62% | 6,686 | 10,539,256 |
| 2024-07-08 | 16.19 | 16.49 | 16 | 16.06 | -32.78% | 4,415 | 7,126,132 |
| 2024-07-05 | 24.1 | 24.11 | 23.42 | 23.89 | -0.87% | 6,202 | 14,705,308 |
| 2024-07-04 | 25.16 | 25.25 | 24.09 | 24.1 | -3.48% | 5,646 | 13,762,927 |
| 2024-07-03 | 24.91 | 25.18 | 24.76 | 24.97 | +0.24% | 3,109 | 7,779,249 |
| 2024-07-02 | 25.01 | 25.19 | 24.69 | 24.91 | +1.01% | 3,329 | 8,270,828 |
| 2024-07-01 | 24.55 | 24.72 | 24.36 | 24.66 | 0% | 2,685 | 6,603,808 |
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：