股票概览
15.21
+2.49%
+0.37
14.78
开盘价
15.23
最高价
14.77
最低价
80,500
成交量
数据更新至: 2024-07-31
技术指标
15.08
MA5 (5日均线)
15.19
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 | 14.78 | 15.23 | 14.77 | 15.21 | +2.49% | 80,500 | 121,474,293 |
| 2024-07-30 | 14.86 | 15.02 | 14.67 | 14.84 | -0.54% | 68,219 | 101,017,658 |
| 2024-07-29 | 15.16 | 15.27 | 14.9 | 14.92 | -2.16% | 73,348 | 110,311,944 |
| 2024-07-26 | 15.23 | 15.36 | 15.11 | 15.25 | +0.53% | 64,933 | 99,049,288 |
| 2024-07-25 | 15.02 | 15.26 | 14.87 | 15.17 | +0.93% | 75,945 | 114,644,552 |
| 2024-07-24 | 15.33 | 15.39 | 14.94 | 15.03 | -1.7% | 105,373 | 159,215,371 |
| 2024-07-23 | 15.88 | 15.98 | 15.23 | 15.29 | -2.74% | 131,736 | 205,247,964 |
| 2024-07-22 | 15.43 | 15.96 | 15.42 | 15.72 | +1.68% | 151,876 | 238,103,061 |
| 2024-07-19 | 15 | 15.62 | 14.94 | 15.46 | +2.93% | 145,611 | 224,047,167 |
| 2024-07-18 | 14.76 | 15.14 | 14.66 | 15.02 | +0.87% | 85,305 | 127,114,369 |
| 2024-07-17 | 15.14 | 15.14 | 14.86 | 14.89 | -1.85% | 85,427 | 127,820,910 |
| 2024-07-16 | 15.02 | 15.21 | 14.9 | 15.17 | +0.73% | 94,753 | 142,944,798 |
| 2024-07-15 | 15.2 | 15.29 | 14.95 | 15.06 | -2.52% | 155,111 | 234,212,304 |
| 2024-07-12 | 15.18 | 15.45 | 15.1 | 15.45 | +1.11% | 90,365 | 138,376,920 |
| 2024-07-11 | 15.3 | 15.37 | 15.09 | 15.28 | +1.19% | 106,413 | 162,349,787 |
| 2024-07-10 | 15.01 | 15.24 | 14.94 | 15.1 | +0.13% | 83,330 | 125,661,717 |
| 2024-07-09 | 14.57 | 15.12 | 14.53 | 15.08 | +2.86% | 114,631 | 170,709,112 |
| 2024-07-08 | 15.09 | 15.3 | 14.55 | 14.66 | -2.2% | 155,319 | 231,717,801 |
| 2024-07-05 | 14.8 | 15.03 | 14.67 | 14.99 | +1.63% | 78,822 | 117,309,436 |
| 2024-07-04 | 14.88 | 15.06 | 14.68 | 14.75 | -0.61% | 85,550 | 127,203,147 |
| 2024-07-03 | 14.78 | 15.1 | 14.6 | 14.84 | +0.54% | 83,966 | 124,618,993 |
| 2024-07-02 | 14.73 | 14.81 | 14.55 | 14.76 | -0.4% | 83,558 | 122,793,501 |
| 2024-07-01 | 14.67 | 14.84 | 14.31 | 14.82 | +1.02% | 90,217 | 131,511,018 |
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：