股票概览
15.63
+6.84%
+1
14.57
开盘价
15.87
最高价
14.45
最低价
74,409
成交量
数据更新至: 2024-07-31
技术指标
14.36
MA5 (5日均线)
14.46
MA10 (10日均线)
14.26
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 | 14.57 | 15.87 | 14.45 | 15.63 | +6.84% | 74,409 | 113,880,613 |
| 2024-07-30 | 13.71 | 14.88 | 13.68 | 14.63 | +5.4% | 40,648 | 58,125,778 |
| 2024-07-29 | 14.01 | 14.07 | 13.81 | 13.88 | -0.79% | 23,404 | 32,604,275 |
| 2024-07-26 | 13.67 | 14.16 | 13.55 | 13.99 | +2.42% | 29,385 | 40,730,979 |
| 2024-07-25 | 13.63 | 13.89 | 13.32 | 13.66 | -0.44% | 31,532 | 42,883,818 |
| 2024-07-24 | 14.22 | 14.35 | 13.7 | 13.72 | -3.92% | 43,665 | 60,949,020 |
| 2024-07-23 | 15.18 | 15.22 | 14.16 | 14.28 | -6.11% | 50,488 | 74,390,645 |
| 2024-07-22 | 15 | 15.55 | 14.99 | 15.21 | +0.8% | 46,829 | 71,656,554 |
| 2024-07-19 | 14.43 | 15.31 | 14.26 | 15.09 | +4.28% | 66,640 | 99,344,271 |
| 2024-07-18 | 13.97 | 14.63 | 13.7 | 14.47 | +2.7% | 53,508 | 76,124,932 |
| 2024-07-17 | 14.1 | 14.31 | 14.02 | 14.09 | -0.49% | 31,947 | 45,280,112 |
| 2024-07-16 | 13.92 | 14.25 | 13.62 | 14.16 | +1.65% | 34,903 | 48,868,447 |
| 2024-07-15 | 14.03 | 14.28 | 13.8 | 13.93 | -0.71% | 29,051 | 40,717,631 |
| 2024-07-12 | 14.37 | 14.37 | 13.87 | 14.03 | -2.5% | 37,279 | 52,269,244 |
| 2024-07-11 | 14.43 | 14.6 | 14.24 | 14.39 | +2.13% | 40,980 | 59,007,449 |
| 2024-07-10 | 14.19 | 14.35 | 14.01 | 14.09 | -0.98% | 31,200 | 44,261,784 |
| 2024-07-09 | 13.62 | 14.34 | 13.52 | 14.23 | +4.02% | 45,547 | 63,723,124 |
| 2024-07-08 | 14.07 | 14.28 | 13.55 | 13.68 | -3.05% | 36,257 | 50,315,715 |
| 2024-07-05 | 13.72 | 14.23 | 13.51 | 14.11 | +2.02% | 37,686 | 52,442,834 |
| 2024-07-04 | 14.46 | 14.47 | 13.77 | 13.83 | -4.36% | 47,775 | 67,001,920 |
| 2024-07-03 | 14.11 | 14.91 | 13.92 | 14.46 | +1.47% | 68,223 | 98,497,592 |
| 2024-07-02 | 14.35 | 14.55 | 14.09 | 14.25 | -0.84% | 43,258 | 61,954,083 |
| 2024-07-01 | 14.78 | 14.87 | 13.69 | 14.37 | -3.23% | 82,474 | 116,456,910 |
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：