股票概览
15.31
+3.45%
+0.51
14.77
开盘价
15.32
最高价
14.73
最低价
44,293
成交量
数据更新至: 2024-07-31
技术指标
14.92
MA5 (5日均线)
14.96
MA10 (10日均线)
15.05
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 | 14.77 | 15.32 | 14.73 | 15.31 | +3.45% | 44,293 | 67,045,016 |
| 2024-07-30 | 14.71 | 14.85 | 14.68 | 14.8 | +0.34% | 15,021 | 22,176,167 |
| 2024-07-29 | 14.88 | 14.88 | 14.73 | 14.75 | -0.94% | 17,727 | 26,185,574 |
| 2024-07-26 | 14.88 | 14.98 | 14.78 | 14.89 | +0.27% | 18,196 | 27,034,944 |
| 2024-07-25 | 14.71 | 14.97 | 14.67 | 14.85 | +0.95% | 19,680 | 29,181,789 |
| 2024-07-24 | 14.87 | 14.91 | 14.69 | 14.71 | -0.94% | 22,282 | 32,927,457 |
| 2024-07-23 | 15.12 | 15.15 | 14.85 | 14.85 | -1.79% | 43,142 | 64,531,248 |
| 2024-07-22 | 15.11 | 15.33 | 15.08 | 15.12 | -0.46% | 31,673 | 48,103,531 |
| 2024-07-19 | 14.99 | 15.23 | 14.99 | 15.19 | +0.13% | 32,783 | 49,591,215 |
| 2024-07-18 | 15.05 | 15.2 | 14.91 | 15.17 | +0.6% | 28,886 | 43,594,275 |
| 2024-07-17 | 15.07 | 15.1 | 14.87 | 15.08 | +0.13% | 31,309 | 46,875,615 |
| 2024-07-16 | 15.31 | 15.36 | 15.03 | 15.06 | -1.83% | 29,311 | 44,465,395 |
| 2024-07-15 | 15.46 | 15.5 | 15.3 | 15.34 | -1.1% | 25,225 | 38,796,782 |
| 2024-07-12 | 15.29 | 15.64 | 15.23 | 15.51 | +1.24% | 46,687 | 72,231,287 |
| 2024-07-11 | 14.83 | 15.38 | 14.64 | 15.32 | +5% | 71,985 | 108,660,876 |
| 2024-07-10 | 14.89 | 14.89 | 14.4 | 14.59 | -3.31% | 52,013 | 76,033,330 |
| 2024-07-09 | 15.03 | 15.15 | 14.68 | 15.09 | +0.33% | 43,365 | 64,652,699 |
| 2024-07-08 | 15.22 | 15.25 | 14.96 | 15.04 | -1.64% | 30,480 | 45,880,228 |
| 2024-07-05 | 15.02 | 15.32 | 14.96 | 15.29 | +1.53% | 31,038 | 47,102,230 |
| 2024-07-04 | 15.19 | 15.25 | 14.93 | 15.06 | -0.79% | 31,779 | 47,778,486 |
| 2024-07-03 | 15.27 | 15.31 | 15.18 | 15.18 | -0.65% | 20,370 | 31,052,931 |
| 2024-07-02 | 15.21 | 15.33 | 15.14 | 15.28 | +0.46% | 27,980 | 42,678,665 |
| 2024-07-01 | 15.15 | 15.31 | 15.03 | 15.21 | +0.4% | 35,579 | 53,974,211 |
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：