股票概览
15.18
+1.88%
+0.28
14.83
开盘价
15.28
最高价
14.71
最低价
36,248
成交量
数据更新至: 2024-07-31
技术指标
14.85
MA5 (5日均线)
14.92
MA10 (10日均线)
15.09
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 | 14.83 | 15.28 | 14.71 | 15.18 | +1.88% | 36,248 | 54,596,055 |
| 2024-07-30 | 14.86 | 15 | 14.61 | 14.9 | +0.54% | 26,575 | 39,413,631 |
| 2024-07-29 | 14.51 | 15.06 | 14.51 | 14.82 | +0.75% | 36,219 | 53,649,169 |
| 2024-07-26 | 14.65 | 14.95 | 14.51 | 14.71 | +0.41% | 39,492 | 57,967,624 |
| 2024-07-25 | 14.5 | 15.2 | 14.5 | 14.65 | -6.15% | 71,042 | 105,275,800 |
| 2024-07-24 | 14.9 | 16.54 | 14.55 | 15.61 | +3.79% | 95,938 | 149,592,326 |
| 2024-07-23 | 15.9 | 15.97 | 14.97 | 15.04 | -3.71% | 63,238 | 95,875,189 |
| 2024-07-22 | 14.26 | 15.62 | 14.17 | 15.62 | +10% | 30,574 | 45,833,662 |
| 2024-07-19 | 14.32 | 14.35 | 14.03 | 14.2 | -2.14% | 13,477 | 19,072,715 |
| 2024-07-18 | 14.21 | 14.52 | 14.02 | 14.51 | +1.26% | 9,693 | 13,851,750 |
| 2024-07-17 | 14.48 | 14.6 | 14.2 | 14.33 | -1.31% | 11,680 | 16,710,426 |
| 2024-07-16 | 14.8 | 14.86 | 14.3 | 14.52 | -1.56% | 22,172 | 32,075,899 |
| 2024-07-15 | 15.38 | 15.51 | 14.68 | 14.75 | -5.33% | 26,631 | 39,907,179 |
| 2024-07-12 | 15.66 | 15.73 | 15.43 | 15.58 | -0.57% | 9,565 | 14,887,316 |
| 2024-07-11 | 15.64 | 15.87 | 15.55 | 15.67 | +0.84% | 12,698 | 19,937,378 |
| 2024-07-10 | 15.5 | 15.83 | 15.45 | 15.54 | -0.58% | 10,040 | 15,687,287 |
| 2024-07-09 | 15.21 | 15.63 | 14.9 | 15.63 | +2.29% | 10,445 | 16,012,007 |
| 2024-07-08 | 15.66 | 15.68 | 15.23 | 15.28 | -2.43% | 8,699 | 13,354,309 |
| 2024-07-05 | 15.49 | 15.72 | 15.37 | 15.66 | +0.77% | 8,936 | 13,880,361 |
| 2024-07-04 | 15.89 | 16.02 | 15.47 | 15.54 | -2.88% | 12,690 | 19,869,360 |
| 2024-07-03 | 16.31 | 16.5 | 15.95 | 16 | -1.96% | 12,403 | 20,010,878 |
| 2024-07-02 | 16.32 | 16.54 | 16.21 | 16.32 | -0.61% | 8,687 | 14,201,093 |
| 2024-07-01 | 15.98 | 16.48 | 15.98 | 16.42 | +1.73% | 10,768 | 17,523,715 |
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：