股票概览
15.6
+4.49%
+0.67
14.84
开盘价
15.63
最高价
14.84
最低价
77,474
成交量
数据更新至: 2024-07-31
技术指标
15.06
MA5 (5日均线)
15.31
MA10 (10日均线)
15.57
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 | 14.84 | 15.63 | 14.84 | 15.6 | +4.49% | 77,474 | 118,952,875 |
| 2024-07-30 | 14.76 | 14.99 | 14.54 | 14.93 | +1.01% | 39,495 | 58,491,290 |
| 2024-07-29 | 15.05 | 15.05 | 14.78 | 14.78 | -1.66% | 46,142 | 68,628,534 |
| 2024-07-26 | 15.03 | 15.25 | 14.98 | 15.03 | +0.33% | 52,722 | 79,483,026 |
| 2024-07-25 | 15 | 15.2 | 14.78 | 14.98 | -0.66% | 35,578 | 53,207,679 |
| 2024-07-24 | 15.33 | 15.51 | 15.04 | 15.08 | -1.63% | 49,633 | 75,620,998 |
| 2024-07-23 | 16.02 | 16.05 | 15.31 | 15.33 | -3.89% | 50,104 | 78,174,405 |
| 2024-07-22 | 15.85 | 16.24 | 15.83 | 15.95 | +0.31% | 46,475 | 74,351,145 |
| 2024-07-19 | 15.48 | 16.06 | 15.44 | 15.9 | +2.32% | 46,089 | 73,068,244 |
| 2024-07-18 | 15.49 | 15.66 | 15.18 | 15.54 | -0.89% | 44,661 | 68,722,806 |
| 2024-07-17 | 15.92 | 16 | 15.68 | 15.68 | -1.82% | 28,662 | 45,301,874 |
| 2024-07-16 | 15.89 | 16.04 | 15.58 | 15.97 | +1.33% | 37,408 | 59,220,203 |
| 2024-07-15 | 15.92 | 16.09 | 15.68 | 15.76 | -1.5% | 28,418 | 44,984,147 |
| 2024-07-12 | 16.1 | 16.17 | 15.95 | 16 | -1.05% | 30,751 | 49,294,968 |
| 2024-07-11 | 16.23 | 16.36 | 16.03 | 16.17 | +1.06% | 52,838 | 85,511,098 |
| 2024-07-10 | 15.89 | 16.22 | 15.85 | 16 | +0.38% | 41,672 | 66,987,876 |
| 2024-07-09 | 15.14 | 15.97 | 15.1 | 15.94 | +5.21% | 60,658 | 94,559,974 |
| 2024-07-08 | 15.66 | 15.84 | 15.1 | 15.15 | -4.11% | 39,606 | 61,011,580 |
| 2024-07-05 | 15.68 | 15.9 | 15.5 | 15.8 | +0.32% | 28,267 | 44,299,271 |
| 2024-07-04 | 16.16 | 16.25 | 15.68 | 15.75 | -2.6% | 38,297 | 61,009,914 |
| 2024-07-03 | 16.28 | 16.38 | 16.07 | 16.17 | -0.61% | 33,428 | 54,176,670 |
| 2024-07-02 | 16.4 | 16.54 | 16.21 | 16.27 | -1.15% | 32,151 | 52,653,406 |
| 2024-07-01 | 16.52 | 16.66 | 16 | 16.46 | -0.42% | 43,583 | 71,077,325 |
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：