股票概览
15.48
+6.54%
+0.95
14.45
开盘价
15.57
最高价
14.36
最低价
29,911
成交量
数据更新至: 2024-07-31
技术指标
14.89
MA5 (5日均线)
14.89
MA10 (10日均线)
15.22
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 | 14.45 | 15.57 | 14.36 | 15.48 | +6.54% | 29,911 | 45,321,309 |
| 2024-07-30 | 14.93 | 14.93 | 14.36 | 14.53 | -0.95% | 14,594 | 21,227,413 |
| 2024-07-29 | 15.2 | 15.2 | 14.62 | 14.67 | -2.85% | 22,612 | 33,474,042 |
| 2024-07-26 | 14.58 | 15.17 | 14.55 | 15.1 | +3% | 22,898 | 34,265,076 |
| 2024-07-25 | 14.4 | 15.06 | 14.23 | 14.66 | +1.59% | 31,016 | 45,465,514 |
| 2024-07-24 | 14.58 | 14.77 | 14.2 | 14.43 | -1.16% | 27,920 | 40,463,724 |
| 2024-07-23 | 15.15 | 15.2 | 14.6 | 14.6 | -2.93% | 21,455 | 32,022,346 |
| 2024-07-22 | 15.26 | 15.59 | 14.89 | 15.04 | -1.44% | 27,144 | 41,172,782 |
| 2024-07-19 | 15.12 | 15.41 | 14.93 | 15.26 | +0.93% | 21,790 | 33,256,774 |
| 2024-07-18 | 14.89 | 15.35 | 14.56 | 15.12 | +1.14% | 27,021 | 40,307,110 |
| 2024-07-17 | 15.35 | 15.42 | 14.92 | 14.95 | -2.16% | 21,128 | 31,842,882 |
| 2024-07-16 | 15.49 | 15.54 | 14.98 | 15.28 | -1.42% | 25,831 | 39,199,267 |
| 2024-07-15 | 16.05 | 16.28 | 15.35 | 15.5 | -3.91% | 25,356 | 39,516,815 |
| 2024-07-12 | 16.17 | 16.55 | 16.05 | 16.13 | -1.47% | 28,272 | 45,919,397 |
| 2024-07-11 | 15.74 | 16.37 | 15.66 | 16.37 | +5.82% | 31,348 | 50,311,232 |
| 2024-07-10 | 15.6 | 16 | 15.41 | 15.47 | -1.59% | 22,299 | 35,002,228 |
| 2024-07-09 | 15.29 | 15.75 | 14.97 | 15.72 | +2.81% | 29,134 | 44,682,063 |
| 2024-07-08 | 15.57 | 15.91 | 15.2 | 15.29 | -1.8% | 22,945 | 35,539,253 |
| 2024-07-05 | 15.25 | 15.77 | 15.09 | 15.57 | +1.76% | 23,747 | 36,463,041 |
| 2024-07-04 | 15.6 | 16.09 | 15.26 | 15.3 | -2.05% | 27,867 | 43,586,134 |
| 2024-07-03 | 15.98 | 16.05 | 15.41 | 15.62 | -2.68% | 24,785 | 38,847,376 |
| 2024-07-02 | 16.22 | 16.32 | 15.83 | 16.05 | -0.86% | 41,540 | 66,514,127 |
| 2024-07-01 | 17.39 | 17.58 | 15.99 | 16.19 | -7.38% | 63,881 | 105,271,409 |
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：