股票概览
14.86
+2.34%
+0.34
14.55
开盘价
14.88
最高价
14.41
最低价
15,060
成交量
数据更新至: 2024-07-31
技术指标
14.52
MA5 (5日均线)
14.54
MA10 (10日均线)
14.71
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 | 14.55 | 14.88 | 14.41 | 14.86 | +2.34% | 15,060 | 22,220,208 |
| 2024-07-30 | 14.43 | 14.61 | 14.35 | 14.52 | +0.41% | 9,620 | 13,969,647 |
| 2024-07-29 | 14.5 | 14.53 | 14.35 | 14.46 | 0% | 9,370 | 13,500,253 |
| 2024-07-26 | 14.32 | 14.51 | 14.2 | 14.46 | +1.12% | 7,315 | 10,565,352 |
| 2024-07-25 | 14.24 | 14.46 | 14.12 | 14.3 | +0.14% | 11,103 | 15,846,264 |
| 2024-07-24 | 14.4 | 14.47 | 14.23 | 14.28 | -0.9% | 8,531 | 12,221,239 |
| 2024-07-23 | 14.7 | 14.81 | 14.4 | 14.41 | -2.24% | 13,567 | 19,797,304 |
| 2024-07-22 | 14.77 | 14.79 | 14.63 | 14.74 | +0.2% | 8,299 | 12,226,521 |
| 2024-07-19 | 14.66 | 14.81 | 14.55 | 14.71 | +0.2% | 9,671 | 14,225,332 |
| 2024-07-18 | 14.69 | 14.71 | 14.42 | 14.68 | +0.75% | 10,418 | 15,185,266 |
| 2024-07-17 | 14.65 | 14.76 | 14.5 | 14.57 | -1.29% | 11,305 | 16,484,733 |
| 2024-07-16 | 14.82 | 14.82 | 14.55 | 14.76 | +0.07% | 10,291 | 15,089,966 |
| 2024-07-15 | 15.15 | 15.15 | 14.73 | 14.75 | -2.38% | 11,815 | 17,511,506 |
| 2024-07-12 | 15.23 | 15.27 | 15.01 | 15.11 | -0.53% | 10,637 | 16,050,887 |
| 2024-07-11 | 15.2 | 15.3 | 15.1 | 15.19 | +1.54% | 16,267 | 24,730,233 |
| 2024-07-10 | 15 | 15.19 | 14.89 | 14.96 | -0.6% | 16,769 | 25,203,468 |
| 2024-07-09 | 14.6 | 15.15 | 14.5 | 15.05 | +3.08% | 16,758 | 24,909,493 |
| 2024-07-08 | 15 | 15.01 | 14.56 | 14.6 | -2.67% | 14,504 | 21,395,410 |
| 2024-07-05 | 14.92 | 15.16 | 14.78 | 15 | +1.01% | 12,497 | 18,695,937 |
| 2024-07-04 | 15.26 | 15.34 | 14.81 | 14.85 | -2.69% | 18,795 | 28,298,626 |
| 2024-07-03 | 15.91 | 15.92 | 15.11 | 15.26 | -3.72% | 33,383 | 51,428,902 |
| 2024-07-02 | 15.98 | 16.16 | 15.76 | 15.85 | -1.49% | 21,439 | 34,121,618 |
| 2024-07-01 | 16.09 | 16.22 | 15.82 | 16.09 | -0.06% | 25,067 | 40,091,652 |
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：