股票概览
15.08
+3.71%
+0.54
14.41
开盘价
15.08
最高价
14.4
最低价
6,207
成交量
数据更新至: 2024-07-31
技术指标
14.57
MA5 (5日均线)
14.46
MA10 (10日均线)
14.63
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 | 14.41 | 15.08 | 14.4 | 15.08 | +3.71% | 6,207 | 9,226,654 |
| 2024-07-30 | 14.37 | 14.61 | 14.3 | 14.54 | +1.18% | 3,646 | 5,275,502 |
| 2024-07-29 | 14.39 | 14.48 | 14.26 | 14.37 | -0.28% | 3,806 | 5,478,418 |
| 2024-07-26 | 14.33 | 14.58 | 14.26 | 14.41 | -0.14% | 6,828 | 9,858,225 |
| 2024-07-25 | 14 | 15.09 | 14 | 14.43 | +1.91% | 9,586 | 13,881,136 |
| 2024-07-24 | 14.19 | 14.31 | 14.08 | 14.16 | -0.42% | 3,829 | 5,421,392 |
| 2024-07-23 | 14.55 | 14.63 | 14.21 | 14.22 | -1.93% | 3,558 | 5,135,351 |
| 2024-07-22 | 14.5 | 14.55 | 14.33 | 14.5 | -0.34% | 3,298 | 4,762,042 |
| 2024-07-19 | 14.61 | 14.69 | 14.2 | 14.55 | +1.54% | 3,824 | 5,532,075 |
| 2024-07-18 | 14.39 | 14.47 | 14.08 | 14.33 | -0.83% | 3,570 | 5,080,726 |
| 2024-07-17 | 14.58 | 14.7 | 14.42 | 14.45 | -1.57% | 3,005 | 4,364,412 |
| 2024-07-16 | 14.61 | 15.09 | 14.55 | 14.68 | -1.21% | 5,251 | 7,752,323 |
| 2024-07-15 | 15.09 | 15.2 | 14.7 | 14.86 | -1.65% | 5,654 | 8,392,403 |
| 2024-07-12 | 15.41 | 15.55 | 15.11 | 15.11 | -1.82% | 5,939 | 9,079,434 |
| 2024-07-11 | 14.89 | 15.42 | 14.89 | 15.39 | +4.69% | 7,797 | 11,861,337 |
| 2024-07-10 | 14.89 | 14.92 | 14.6 | 14.7 | -0.68% | 4,799 | 7,094,758 |
| 2024-07-09 | 14.45 | 14.93 | 14.3 | 14.8 | +2.56% | 5,795 | 8,491,321 |
| 2024-07-08 | 14.81 | 15.21 | 14.41 | 14.43 | -3.02% | 6,015 | 8,903,874 |
| 2024-07-05 | 14.79 | 15 | 14.44 | 14.88 | +0.61% | 5,915 | 8,768,653 |
| 2024-07-04 | 15.44 | 15.44 | 14.72 | 14.79 | -4.21% | 7,517 | 11,273,834 |
| 2024-07-03 | 15.54 | 15.54 | 15.2 | 15.44 | -0.19% | 4,288 | 6,577,347 |
| 2024-07-02 | 15.59 | 15.59 | 15.32 | 15.47 | -0.06% | 4,342 | 6,698,463 |
| 2024-07-01 | 15.11 | 15.48 | 15.11 | 15.48 | +1.64% | 7,522 | 11,498,136 |
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：