股票概览
15.18
+1.81%
+0.27
14.26
开盘价
15.28
最高价
14.26
最低价
2,668
成交量
数据更新至: 2024-07-31
技术指标
14.59
MA5 (5日均线)
14.40
MA10 (10日均线)
14.72
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 | 14.26 | 15.28 | 14.26 | 15.18 | +1.81% | 2,668 | 4,010,634 |
| 2024-07-30 | 14.57 | 14.95 | 14.32 | 14.91 | +2.47% | 2,498 | 3,678,286 |
| 2024-07-29 | 14.52 | 14.6 | 14.24 | 14.55 | +1.46% | 2,578 | 3,727,134 |
| 2024-07-26 | 13.9 | 14.42 | 13.9 | 14.34 | +2.8% | 2,058 | 2,935,357 |
| 2024-07-25 | 13.89 | 14.1 | 13.6 | 13.95 | +0.43% | 1,476 | 2,055,461 |
| 2024-07-24 | 14.02 | 14.19 | 13.81 | 13.89 | -1.56% | 2,715 | 3,802,959 |
| 2024-07-23 | 14.48 | 14.89 | 14.02 | 14.11 | -2.08% | 2,938 | 4,217,355 |
| 2024-07-22 | 14.36 | 14.6 | 14.07 | 14.41 | +0.42% | 1,543 | 2,222,438 |
| 2024-07-19 | 14.18 | 14.57 | 14.18 | 14.35 | +0.14% | 1,849 | 2,659,634 |
| 2024-07-18 | 14.84 | 14.84 | 14.2 | 14.33 | -2.12% | 2,993 | 4,286,937 |
| 2024-07-17 | 14.69 | 14.93 | 14.61 | 14.64 | -1.08% | 1,861 | 2,734,072 |
| 2024-07-16 | 15.4 | 15.48 | 14.57 | 14.8 | -1.4% | 2,753 | 4,102,752 |
| 2024-07-15 | 15.25 | 15.6 | 15.01 | 15.01 | -1.9% | 2,468 | 3,739,952 |
| 2024-07-12 | 15.38 | 15.5 | 15.26 | 15.3 | -0.52% | 1,487 | 2,279,881 |
| 2024-07-11 | 15.4 | 15.59 | 15.3 | 15.38 | +1.05% | 2,420 | 3,736,568 |
| 2024-07-10 | 15.13 | 15.39 | 15 | 15.22 | +0.59% | 2,916 | 4,440,613 |
| 2024-07-09 | 14.77 | 15.2 | 14.68 | 15.13 | +2.93% | 4,010 | 6,005,883 |
| 2024-07-08 | 15.01 | 15.17 | 14.68 | 14.7 | -2.78% | 3,447 | 5,149,886 |
| 2024-07-05 | 15.08 | 15.19 | 14.94 | 15.12 | 0% | 3,268 | 4,918,693 |
| 2024-07-04 | 15.7 | 15.98 | 15.11 | 15.12 | -3.69% | 3,561 | 5,464,881 |
| 2024-07-03 | 16 | 16 | 15.5 | 15.7 | -0.44% | 2,600 | 4,079,859 |
| 2024-07-02 | 15.94 | 16.34 | 15.68 | 15.77 | -1.07% | 1,985 | 3,148,738 |
| 2024-07-01 | 16.25 | 16.26 | 15.52 | 15.94 | -0.44% | 3,655 | 5,786,494 |
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：