股票概览
15.74
+6.93%
+1.02
14.67
开盘价
15.76
最高价
14.59
最低价
148,966
成交量
数据更新至: 2024-07-31
技术指标
15.09
MA5 (5日均线)
15.21
MA10 (10日均线)
15.30
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 | 14.67 | 15.76 | 14.59 | 15.74 | +6.93% | 148,966 | 229,530,987 |
| 2024-07-30 | 14.59 | 14.85 | 14.45 | 14.72 | +0.82% | 50,565 | 74,335,896 |
| 2024-07-29 | 14.97 | 15.05 | 14.49 | 14.6 | -5.07% | 96,497 | 141,356,060 |
| 2024-07-26 | 15.24 | 15.52 | 14.93 | 15.38 | +2.47% | 103,855 | 158,217,508 |
| 2024-07-25 | 14.59 | 15.13 | 14.32 | 15.01 | +1.42% | 142,129 | 210,004,993 |
| 2024-07-24 | 15.48 | 15.59 | 14.75 | 14.8 | -2.89% | 125,577 | 190,019,012 |
| 2024-07-23 | 15.39 | 15.69 | 15.24 | 15.24 | -0.65% | 131,357 | 203,151,790 |
| 2024-07-22 | 15.59 | 15.59 | 14.95 | 15.34 | -1.03% | 172,731 | 262,542,096 |
| 2024-07-19 | 15.65 | 16 | 15.4 | 15.5 | -1.52% | 121,910 | 190,734,661 |
| 2024-07-18 | 15.7 | 16.13 | 15.35 | 15.74 | -1.56% | 143,626 | 225,329,048 |
| 2024-07-17 | 16.64 | 16.84 | 15.9 | 15.99 | -4.65% | 185,142 | 301,635,311 |
| 2024-07-16 | 15.89 | 17.5 | 15.89 | 16.77 | +4.81% | 296,220 | 496,401,841 |
| 2024-07-15 | 16.01 | 16.24 | 15.64 | 16 | -0.93% | 149,566 | 238,098,376 |
| 2024-07-12 | 15.4 | 16.44 | 14.92 | 16.15 | +3.79% | 283,453 | 442,837,972 |
| 2024-07-11 | 15.36 | 15.87 | 15.1 | 15.56 | +3.8% | 228,834 | 355,614,275 |
| 2024-07-10 | 15.27 | 15.65 | 14.9 | 14.99 | -2.73% | 191,190 | 291,599,088 |
| 2024-07-09 | 14.56 | 15.55 | 14.41 | 15.41 | +5.84% | 286,605 | 432,696,552 |
| 2024-07-08 | 14.52 | 14.86 | 14.31 | 14.56 | +0.28% | 133,314 | 193,918,898 |
| 2024-07-05 | 13.85 | 14.6 | 13.63 | 14.52 | +4.31% | 161,453 | 228,386,531 |
| 2024-07-04 | 14.36 | 14.57 | 13.9 | 13.92 | -3.27% | 126,422 | 179,032,288 |
| 2024-07-03 | 14.54 | 15.04 | 14.26 | 14.39 | -0.69% | 159,150 | 232,793,913 |
| 2024-07-02 | 14.79 | 15.32 | 14.41 | 14.49 | -2.95% | 164,621 | 245,228,426 |
| 2024-07-01 | 15.17 | 15.17 | 14.36 | 14.93 | +0.2% | 255,370 | 376,459,500 |
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：