股票概览
15.42
+7.98%
+1.14
14.27
开盘价
15.44
最高价
14.25
最低价
156,498
成交量
数据更新至: 2024-07-31
技术指标
14.65
MA5 (5日均线)
14.78
MA10 (10日均线)
14.79
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 | 14.27 | 15.44 | 14.25 | 15.42 | +7.98% | 156,498 | 235,535,704 |
| 2024-07-30 | 14.28 | 14.38 | 14.16 | 14.28 | -0.35% | 63,699 | 90,751,905 |
| 2024-07-29 | 14.67 | 14.71 | 14.27 | 14.33 | -2.25% | 64,414 | 92,721,679 |
| 2024-07-26 | 14.65 | 14.98 | 14.57 | 14.66 | +0.62% | 52,752 | 77,702,025 |
| 2024-07-25 | 14.3 | 14.75 | 14.27 | 14.57 | +1.39% | 65,100 | 94,816,207 |
| 2024-07-24 | 14.6 | 14.66 | 14.32 | 14.37 | -1.98% | 56,834 | 82,147,807 |
| 2024-07-23 | 15.05 | 15.07 | 14.66 | 14.66 | -2.98% | 63,871 | 94,890,002 |
| 2024-07-22 | 15.16 | 15.29 | 14.97 | 15.11 | -0.53% | 58,025 | 87,851,824 |
| 2024-07-19 | 15.11 | 15.25 | 14.91 | 15.19 | -0.13% | 58,794 | 88,782,425 |
| 2024-07-18 | 15.02 | 15.21 | 14.86 | 15.21 | +0.73% | 64,030 | 96,501,803 |
| 2024-07-17 | 14.8 | 15.23 | 14.76 | 15.1 | +1.89% | 69,957 | 105,216,120 |
| 2024-07-16 | 14.87 | 15.02 | 14.76 | 14.82 | -0.6% | 51,262 | 76,242,466 |
| 2024-07-15 | 15 | 15.09 | 14.84 | 14.91 | -0.8% | 43,423 | 64,739,419 |
| 2024-07-12 | 15.2 | 15.23 | 14.93 | 15.03 | -1.05% | 60,522 | 91,045,690 |
| 2024-07-11 | 15 | 15.3 | 14.88 | 15.19 | +3.05% | 78,430 | 118,736,287 |
| 2024-07-10 | 14.38 | 14.88 | 14.2 | 14.74 | +2.15% | 85,119 | 125,130,784 |
| 2024-07-09 | 14.22 | 14.51 | 14 | 14.43 | +1.05% | 97,843 | 139,580,511 |
| 2024-07-08 | 14.7 | 14.73 | 14.15 | 14.28 | -3.19% | 90,184 | 129,606,892 |
| 2024-07-05 | 14.72 | 14.85 | 14.5 | 14.75 | +0.27% | 88,241 | 129,738,471 |
| 2024-07-04 | 15.4 | 15.47 | 14.68 | 14.71 | -4.85% | 135,194 | 202,103,525 |
| 2024-07-03 | 15.31 | 15.75 | 15.21 | 15.46 | +0.72% | 94,356 | 146,112,145 |
| 2024-07-02 | 15.39 | 15.62 | 15.27 | 15.35 | -0.84% | 74,058 | 114,357,849 |
| 2024-07-01 | 15.38 | 15.49 | 15.04 | 15.48 | +0.52% | 75,268 | 114,994,547 |
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：