股票概览
15.07
+3.08%
+0.45
14.62
开盘价
15.1
最高价
14.56
最低价
7,811
成交量
数据更新至: 2024-07-31
技术指标
14.65
MA5 (5日均线)
14.77
MA10 (10日均线)
14.81
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 | 14.62 | 15.1 | 14.56 | 15.07 | +3.08% | 7,811 | 11,669,245 |
| 2024-07-30 | 14.55 | 14.71 | 14.39 | 14.62 | +0.48% | 3,275 | 4,776,850 |
| 2024-07-29 | 14.64 | 14.97 | 14.4 | 14.55 | -0.61% | 5,223 | 7,645,276 |
| 2024-07-26 | 14.89 | 14.89 | 14.31 | 14.64 | +1.74% | 4,559 | 6,613,634 |
| 2024-07-25 | 14.41 | 14.6 | 14.17 | 14.39 | -0.21% | 2,893 | 4,162,583 |
| 2024-07-24 | 14.83 | 14.91 | 14.4 | 14.42 | -2.63% | 4,415 | 6,441,947 |
| 2024-07-23 | 15.26 | 15.33 | 14.81 | 14.81 | -2.82% | 3,361 | 5,059,323 |
| 2024-07-22 | 15.06 | 15.34 | 15.06 | 15.24 | +0.53% | 3,123 | 4,755,557 |
| 2024-07-19 | 14.74 | 15.34 | 14.66 | 15.16 | +2.23% | 4,092 | 6,178,047 |
| 2024-07-18 | 14.9 | 14.94 | 14.5 | 14.83 | -0.8% | 4,048 | 5,949,418 |
| 2024-07-17 | 15.27 | 15.27 | 14.94 | 14.95 | -2.16% | 4,400 | 6,623,254 |
| 2024-07-16 | 15.16 | 15.38 | 14.9 | 15.28 | +0.79% | 3,336 | 5,052,229 |
| 2024-07-15 | 15.66 | 15.66 | 15 | 15.16 | -2.38% | 5,984 | 9,078,686 |
| 2024-07-12 | 15.1 | 15.95 | 15.1 | 15.53 | +3.12% | 11,306 | 17,538,711 |
| 2024-07-11 | 14.8 | 15.1 | 14.65 | 15.06 | +4.01% | 5,024 | 7,514,604 |
| 2024-07-10 | 14.55 | 14.85 | 14.42 | 14.48 | -0.82% | 3,655 | 5,336,438 |
| 2024-07-09 | 14.1 | 14.63 | 13.99 | 14.6 | +2.1% | 3,850 | 5,534,700 |
| 2024-07-08 | 14.56 | 14.64 | 14.2 | 14.3 | -2.32% | 4,223 | 6,081,936 |
| 2024-07-05 | 14.38 | 14.75 | 14.17 | 14.64 | +0.97% | 6,260 | 9,052,666 |
| 2024-07-04 | 14.92 | 15.06 | 14.42 | 14.5 | -3.46% | 5,808 | 8,520,469 |
| 2024-07-03 | 15.03 | 15.27 | 14.94 | 15.02 | -0.53% | 4,630 | 6,976,458 |
| 2024-07-02 | 15.23 | 15.32 | 15.03 | 15.1 | -1.31% | 5,712 | 8,640,082 |
| 2024-07-01 | 15.57 | 15.77 | 14.9 | 15.3 | -1.73% | 6,951 | 10,571,354 |
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：