股票概览
15.46
+1.91%
+0.29
15.17
开盘价
15.54
最高价
15.12
最低价
8,857
成交量
数据更新至: 2024-07-31
技术指标
15.28
MA5 (5日均线)
15.27
MA10 (10日均线)
15.49
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 | 15.17 | 15.54 | 15.12 | 15.46 | +1.91% | 8,857 | 13,624,759 |
| 2024-07-30 | 15.39 | 15.39 | 15.12 | 15.17 | -0.85% | 4,686 | 7,115,638 |
| 2024-07-29 | 15.28 | 15.42 | 15.05 | 15.3 | +0.2% | 9,699 | 14,801,590 |
| 2024-07-26 | 15.23 | 15.51 | 15.22 | 15.27 | +0.53% | 4,770 | 7,310,859 |
| 2024-07-25 | 15.1 | 15.39 | 15.05 | 15.19 | +0.46% | 4,580 | 6,955,666 |
| 2024-07-24 | 15.08 | 15.45 | 15.08 | 15.12 | -0.59% | 6,799 | 10,349,099 |
| 2024-07-23 | 15.41 | 15.68 | 15.21 | 15.21 | -1.36% | 6,303 | 9,709,889 |
| 2024-07-22 | 15.32 | 15.49 | 15.2 | 15.42 | +0.59% | 3,873 | 5,960,096 |
| 2024-07-19 | 15.3 | 15.47 | 15.18 | 15.33 | +0.46% | 6,050 | 9,266,896 |
| 2024-07-18 | 15.4 | 15.4 | 15.06 | 15.26 | -0.84% | 6,185 | 9,392,726 |
| 2024-07-17 | 15.4 | 15.56 | 15.32 | 15.39 | -0.26% | 5,982 | 9,206,799 |
| 2024-07-16 | 15.46 | 15.58 | 15.33 | 15.43 | -0.32% | 5,341 | 8,232,087 |
| 2024-07-15 | 15.66 | 16.09 | 15.38 | 15.48 | -2.03% | 6,726 | 10,468,228 |
| 2024-07-12 | 16.11 | 16.28 | 15.71 | 15.8 | -1.62% | 6,595 | 10,468,121 |
| 2024-07-11 | 15.8 | 16.2 | 15.63 | 16.06 | +3.55% | 10,159 | 16,213,288 |
| 2024-07-10 | 15.63 | 15.95 | 15.51 | 15.51 | -1.46% | 5,990 | 9,361,265 |
| 2024-07-09 | 15.55 | 15.93 | 15.33 | 15.74 | +0.7% | 10,503 | 16,382,855 |
| 2024-07-08 | 15.92 | 15.97 | 15.6 | 15.63 | -2.62% | 8,910 | 14,037,515 |
| 2024-07-05 | 16 | 16.19 | 15.73 | 16.05 | +0.31% | 5,309 | 8,462,635 |
| 2024-07-04 | 16.28 | 16.38 | 15.96 | 16 | -1.54% | 6,447 | 10,369,359 |
| 2024-07-03 | 16.37 | 16.48 | 16.16 | 16.25 | -0.91% | 7,695 | 12,542,862 |
| 2024-07-02 | 16.27 | 16.4 | 16.12 | 16.4 | +1.11% | 8,293 | 13,523,352 |
| 2024-07-01 | 16.2 | 16.48 | 15.99 | 16.22 | +0.37% | 9,316 | 15,052,198 |
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：