股票概览
15.01
+5.41%
+0.77
14.22
开盘价
15.05
最高价
14.22
最低价
18,520
成交量
数据更新至: 2024-07-31
技术指标
14.28
MA5 (5日均线)
14.25
MA10 (10日均线)
14.55
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 | 14.22 | 15.05 | 14.22 | 15.01 | +5.41% | 18,520 | 27,349,264 |
| 2024-07-30 | 14.11 | 14.32 | 14.02 | 14.24 | +0.71% | 12,067 | 17,103,630 |
| 2024-07-29 | 14.24 | 14.27 | 13.97 | 14.14 | -0.7% | 17,239 | 24,362,053 |
| 2024-07-26 | 13.85 | 14.29 | 13.81 | 14.24 | +3.41% | 15,104 | 21,368,054 |
| 2024-07-25 | 13.65 | 13.95 | 13.45 | 13.77 | +0.73% | 14,668 | 20,118,019 |
| 2024-07-24 | 13.95 | 14.04 | 13.67 | 13.67 | -2.29% | 21,404 | 29,524,276 |
| 2024-07-23 | 14.56 | 14.64 | 13.97 | 13.99 | -3.91% | 17,795 | 25,307,331 |
| 2024-07-22 | 14.52 | 14.77 | 14.45 | 14.56 | +0.62% | 13,968 | 20,400,822 |
| 2024-07-19 | 14.45 | 14.57 | 14.35 | 14.47 | +0.14% | 10,260 | 14,854,582 |
| 2024-07-18 | 14.42 | 14.54 | 14.15 | 14.45 | -0.28% | 14,244 | 20,379,784 |
| 2024-07-17 | 14.8 | 14.86 | 14.44 | 14.49 | -2.29% | 11,844 | 17,268,025 |
| 2024-07-16 | 14.94 | 15.01 | 14.72 | 14.83 | -0.4% | 10,381 | 15,395,776 |
| 2024-07-15 | 15.15 | 15.17 | 14.79 | 14.89 | -1.91% | 12,949 | 19,324,191 |
| 2024-07-12 | 15.39 | 15.49 | 15.09 | 15.18 | -1.36% | 14,373 | 21,861,507 |
| 2024-07-11 | 14.99 | 15.4 | 14.95 | 15.39 | +3.99% | 14,345 | 21,856,212 |
| 2024-07-10 | 14.8 | 15 | 14.6 | 14.8 | -0.4% | 16,933 | 25,120,668 |
| 2024-07-09 | 14.4 | 14.9 | 14.24 | 14.86 | +3.19% | 15,569 | 22,769,331 |
| 2024-07-08 | 14.6 | 14.69 | 14.33 | 14.4 | -2.17% | 14,273 | 20,655,157 |
| 2024-07-05 | 14.64 | 14.77 | 14.4 | 14.72 | -1.21% | 15,387 | 22,452,382 |
| 2024-07-04 | 15.23 | 15.4 | 14.88 | 14.9 | -2.55% | 14,681 | 22,153,796 |
| 2024-07-03 | 15.8 | 15.8 | 15.26 | 15.29 | -2.43% | 13,550 | 20,859,144 |
| 2024-07-02 | 15.8 | 15.9 | 15.61 | 15.67 | -1.14% | 10,737 | 16,885,073 |
| 2024-07-01 | 15.9 | 16.01 | 15.5 | 15.85 | -0.13% | 13,487 | 21,194,979 |
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：