股票概览
15.53
+6.22%
+0.91
14.62
开盘价
15.6
最高价
14.6
最低价
47,492
成交量
数据更新至: 2024-07-31
技术指标
15.03
MA5 (5日均线)
15.01
MA10 (10日均线)
14.80
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 | 14.62 | 15.6 | 14.6 | 15.53 | +6.22% | 47,492 | 72,638,216 |
| 2024-07-30 | 14.95 | 15.01 | 14.51 | 14.62 | -2.66% | 38,096 | 55,746,849 |
| 2024-07-29 | 15.38 | 15.83 | 14.88 | 15.02 | -2.21% | 30,393 | 45,875,481 |
| 2024-07-26 | 14.66 | 15.44 | 14.66 | 15.36 | +4.92% | 30,246 | 45,905,633 |
| 2024-07-25 | 14.6 | 15.02 | 14.4 | 14.64 | +0.27% | 12,680 | 18,624,622 |
| 2024-07-24 | 14.7 | 14.96 | 14.5 | 14.6 | -1.08% | 13,358 | 19,599,231 |
| 2024-07-23 | 15.45 | 15.49 | 14.71 | 14.76 | -4.47% | 22,083 | 33,122,644 |
| 2024-07-22 | 15.1 | 15.78 | 15.1 | 15.45 | +1.98% | 37,900 | 58,673,524 |
| 2024-07-19 | 14.8 | 15.48 | 14.67 | 15.15 | +1.27% | 41,427 | 62,622,746 |
| 2024-07-18 | 14.3 | 15.16 | 13.93 | 14.96 | +3.6% | 39,400 | 57,588,490 |
| 2024-07-17 | 14.29 | 14.6 | 14.21 | 14.44 | +0.63% | 13,370 | 19,256,683 |
| 2024-07-16 | 14.15 | 14.5 | 14.07 | 14.35 | +0.42% | 11,130 | 15,881,993 |
| 2024-07-15 | 14.7 | 14.74 | 14.24 | 14.29 | -2.66% | 10,834 | 15,549,716 |
| 2024-07-12 | 15.09 | 15.09 | 14.6 | 14.68 | -2.72% | 17,453 | 25,732,563 |
| 2024-07-11 | 15.04 | 15.19 | 14.86 | 15.09 | +2.86% | 15,915 | 23,945,935 |
| 2024-07-10 | 14.86 | 14.97 | 14.6 | 14.67 | +0.07% | 11,943 | 17,672,247 |
| 2024-07-09 | 14.38 | 14.76 | 14.05 | 14.66 | +2.52% | 16,571 | 23,989,085 |
| 2024-07-08 | 14.8 | 14.8 | 14.24 | 14.3 | -3.64% | 13,493 | 19,435,696 |
| 2024-07-05 | 14.74 | 14.91 | 14.4 | 14.84 | +1.09% | 9,111 | 13,397,851 |
| 2024-07-04 | 15.15 | 15.21 | 14.61 | 14.68 | -1.48% | 11,163 | 16,626,280 |
| 2024-07-03 | 15.09 | 15.24 | 14.86 | 14.9 | -1.46% | 11,416 | 17,108,007 |
| 2024-07-02 | 15.32 | 15.46 | 15.05 | 15.12 | -1.69% | 15,272 | 23,180,401 |
| 2024-07-01 | 15.72 | 15.73 | 15.08 | 15.38 | -1.98% | 19,928 | 30,505,820 |
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：