股票概览
15.06
+3.15%
+0.46
14.63
开盘价
15.08
最高价
14.54
最低价
9,844
成交量
数据更新至: 2024-07-31
技术指标
14.57
MA5 (5日均线)
14.51
MA10 (10日均线)
14.75
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 | 14.63 | 15.08 | 14.54 | 15.06 | +3.15% | 9,844 | 14,686,130 |
| 2024-07-30 | 14.44 | 14.64 | 14.28 | 14.6 | +1.11% | 5,437 | 7,878,847 |
| 2024-07-29 | 14.48 | 14.64 | 14.41 | 14.44 | -0.28% | 7,118 | 10,309,157 |
| 2024-07-26 | 14.27 | 14.54 | 14.23 | 14.48 | +1.47% | 7,300 | 10,535,649 |
| 2024-07-25 | 13.99 | 14.36 | 13.9 | 14.27 | +1.42% | 6,510 | 9,235,760 |
| 2024-07-24 | 14.23 | 14.45 | 13.98 | 14.07 | -1.61% | 9,738 | 13,788,686 |
| 2024-07-23 | 14.64 | 14.92 | 14.3 | 14.3 | -2.39% | 8,597 | 12,596,925 |
| 2024-07-22 | 14.67 | 14.74 | 14.51 | 14.65 | 0% | 4,528 | 6,626,205 |
| 2024-07-19 | 14.5 | 14.71 | 14.41 | 14.65 | +0.41% | 5,794 | 8,460,750 |
| 2024-07-18 | 14.61 | 14.68 | 14.37 | 14.59 | -0.88% | 7,755 | 11,235,913 |
| 2024-07-17 | 14.78 | 14.84 | 14.62 | 14.72 | -0.54% | 7,031 | 10,345,388 |
| 2024-07-16 | 14.97 | 14.98 | 14.69 | 14.8 | -1.2% | 5,967 | 8,823,736 |
| 2024-07-15 | 15.21 | 15.22 | 14.82 | 14.98 | -1.06% | 8,074 | 12,093,997 |
| 2024-07-12 | 15.24 | 15.47 | 15.14 | 15.14 | -0.26% | 8,437 | 12,869,530 |
| 2024-07-11 | 14.99 | 15.3 | 14.92 | 15.18 | +2.78% | 11,541 | 17,484,270 |
| 2024-07-10 | 14.68 | 15.01 | 14.6 | 14.77 | +0.07% | 7,883 | 11,698,076 |
| 2024-07-09 | 14.74 | 14.88 | 14.31 | 14.76 | +0.41% | 12,071 | 17,697,808 |
| 2024-07-08 | 15.34 | 15.41 | 14.5 | 14.7 | -4.36% | 18,760 | 27,802,665 |
| 2024-07-05 | 15.28 | 15.49 | 15.08 | 15.37 | -0.84% | 11,645 | 17,744,130 |
| 2024-07-04 | 15.88 | 16.04 | 15.39 | 15.5 | -2.88% | 8,800 | 13,716,641 |
| 2024-07-03 | 16.19 | 16.19 | 15.86 | 15.96 | -0.93% | 6,226 | 9,974,725 |
| 2024-07-02 | 15.92 | 16.28 | 15.92 | 16.11 | +0.62% | 7,489 | 12,057,390 |
| 2024-07-01 | 15.93 | 16.04 | 15.72 | 16.01 | +1.2% | 7,416 | 11,792,628 |
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：