股票概览
15.58
+5.84%
+0.86
14.66
开盘价
15.59
最高价
14.64
最低价
52,762
成交量
数据更新至: 2024-07-31
技术指标
14.83
MA5 (5日均线)
14.90
MA10 (10日均线)
15.12
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 | 14.66 | 15.59 | 14.64 | 15.58 | +5.84% | 52,762 | 80,784,668 |
| 2024-07-30 | 14.51 | 14.93 | 14.46 | 14.72 | +0.89% | 23,772 | 34,917,209 |
| 2024-07-29 | 14.78 | 14.78 | 14.55 | 14.59 | -1.29% | 19,975 | 29,205,639 |
| 2024-07-26 | 14.52 | 14.79 | 14.47 | 14.78 | +2.14% | 24,861 | 36,500,393 |
| 2024-07-25 | 14.41 | 14.65 | 14.26 | 14.47 | +0.42% | 25,428 | 36,694,323 |
| 2024-07-24 | 14.83 | 14.94 | 14.41 | 14.41 | -2.64% | 38,886 | 56,731,724 |
| 2024-07-23 | 15.27 | 15.29 | 14.8 | 14.8 | -3.27% | 41,728 | 63,030,110 |
| 2024-07-22 | 15.36 | 15.36 | 15.15 | 15.3 | +0.46% | 28,878 | 44,068,929 |
| 2024-07-19 | 15.07 | 15.42 | 14.96 | 15.23 | +0.66% | 29,849 | 45,479,193 |
| 2024-07-18 | 15.01 | 15.14 | 14.66 | 15.13 | 0% | 41,981 | 62,489,215 |
| 2024-07-17 | 15.35 | 15.46 | 15.1 | 15.13 | -1.88% | 35,842 | 54,533,383 |
| 2024-07-16 | 15.34 | 15.51 | 15.14 | 15.42 | +0.85% | 33,331 | 51,248,063 |
| 2024-07-15 | 15.55 | 15.68 | 15.23 | 15.29 | -2.55% | 37,626 | 57,944,383 |
| 2024-07-12 | 15.8 | 15.97 | 15.5 | 15.69 | -1.07% | 34,427 | 53,928,439 |
| 2024-07-11 | 15.7 | 16.02 | 15.55 | 15.86 | +2.79% | 45,077 | 71,275,602 |
| 2024-07-10 | 15.58 | 15.7 | 15.36 | 15.43 | -0.45% | 39,843 | 61,904,563 |
| 2024-07-09 | 14.77 | 15.54 | 14.7 | 15.5 | +4.94% | 69,117 | 105,132,776 |
| 2024-07-08 | 15.3 | 15.34 | 14.7 | 14.77 | -2.89% | 49,918 | 74,671,734 |
| 2024-07-05 | 15.03 | 15.36 | 14.92 | 15.21 | +0.4% | 31,846 | 48,169,923 |
| 2024-07-04 | 15.6 | 15.77 | 15.05 | 15.15 | -3.26% | 60,506 | 92,689,176 |
| 2024-07-03 | 15.84 | 16 | 15.63 | 15.66 | -1.51% | 34,040 | 53,535,961 |
| 2024-07-02 | 16.14 | 16.25 | 15.84 | 15.9 | -0.5% | 49,007 | 78,631,417 |
| 2024-07-01 | 16.13 | 16.14 | 15.63 | 15.98 | -0.75% | 48,749 | 77,299,595 |
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：