股票概览
15.12
+4.42%
+0.64
14.39
开盘价
15.13
最高价
14.23
最低价
45,998
成交量
数据更新至: 2024-07-31
技术指标
14.53
MA5 (5日均线)
14.92
MA10 (10日均线)
14.78
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 | 14.39 | 15.13 | 14.23 | 15.12 | +4.42% | 45,998 | 68,462,558 |
| 2024-07-30 | 14.06 | 14.8 | 13.92 | 14.48 | +2.33% | 40,046 | 57,466,584 |
| 2024-07-29 | 14.4 | 14.48 | 13.9 | 14.15 | -1.74% | 28,906 | 40,995,364 |
| 2024-07-26 | 14.52 | 14.74 | 14.27 | 14.4 | -0.83% | 34,858 | 50,482,525 |
| 2024-07-25 | 14.5 | 14.83 | 14.21 | 14.52 | -0.41% | 35,367 | 51,122,782 |
| 2024-07-24 | 15.35 | 15.44 | 14.56 | 14.58 | -5.2% | 47,300 | 70,713,517 |
| 2024-07-23 | 16.2 | 16.23 | 15.35 | 15.38 | -5.64% | 48,075 | 76,024,942 |
| 2024-07-22 | 15.8 | 16.69 | 15.68 | 16.3 | +3.56% | 76,702 | 124,822,823 |
| 2024-07-19 | 14.54 | 16.19 | 14.47 | 15.74 | +8.25% | 95,244 | 147,643,887 |
| 2024-07-18 | 14.67 | 14.72 | 14.11 | 14.54 | -1.36% | 36,134 | 51,959,694 |
| 2024-07-17 | 14.7 | 15.08 | 14.55 | 14.74 | +0.27% | 39,756 | 59,047,182 |
| 2024-07-16 | 14.6 | 14.93 | 14.4 | 14.7 | +0.55% | 31,111 | 45,682,476 |
| 2024-07-15 | 15.05 | 15.05 | 14.47 | 14.62 | -1.88% | 22,167 | 32,525,083 |
| 2024-07-12 | 14.99 | 15.09 | 14.77 | 14.9 | -1% | 24,255 | 36,179,556 |
| 2024-07-11 | 15.06 | 15.34 | 14.9 | 15.05 | +2.31% | 33,289 | 50,217,062 |
| 2024-07-10 | 14.93 | 14.99 | 14.61 | 14.71 | -1.41% | 23,298 | 34,480,375 |
| 2024-07-09 | 13.88 | 15.39 | 13.7 | 14.92 | +7.03% | 49,814 | 72,437,730 |
| 2024-07-08 | 14.41 | 14.59 | 13.85 | 13.94 | -3.13% | 28,668 | 40,582,990 |
| 2024-07-05 | 14.45 | 14.59 | 14.07 | 14.39 | -0.07% | 29,589 | 42,275,412 |
| 2024-07-04 | 15.11 | 15.28 | 14.4 | 14.4 | -5.14% | 29,563 | 43,648,253 |
| 2024-07-03 | 15.13 | 15.46 | 14.7 | 15.18 | +0.07% | 34,172 | 51,535,440 |
| 2024-07-02 | 15.56 | 15.61 | 15.13 | 15.17 | -2.76% | 27,153 | 41,559,512 |
| 2024-07-01 | 16.08 | 16.08 | 15.15 | 15.6 | -2.86% | 32,613 | 50,498,616 |
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：