股票概览
15.72
+3.42%
+0.52
15.25
开盘价
15.72
最高价
15.2
最低价
15,703
成交量
数据更新至: 2024-07-31
技术指标
15.33
MA5 (5日均线)
15.25
MA10 (10日均线)
15.51
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 | 15.25 | 15.72 | 15.2 | 15.72 | +3.42% | 15,703 | 24,411,546 |
| 2024-07-30 | 15.35 | 15.36 | 15.1 | 15.2 | -1.04% | 9,904 | 15,080,835 |
| 2024-07-29 | 15.45 | 15.49 | 15.25 | 15.36 | -0.07% | 10,128 | 15,560,381 |
| 2024-07-26 | 14.91 | 15.38 | 14.91 | 15.37 | +2.33% | 15,603 | 23,829,017 |
| 2024-07-25 | 14.76 | 15.12 | 14.5 | 15.02 | +1.76% | 14,667 | 21,752,818 |
| 2024-07-24 | 15.11 | 15.19 | 14.71 | 14.76 | -2.51% | 17,790 | 26,441,127 |
| 2024-07-23 | 15.43 | 15.6 | 15.12 | 15.14 | -1.88% | 13,048 | 20,090,317 |
| 2024-07-22 | 15.25 | 15.45 | 15.17 | 15.43 | +1.11% | 12,635 | 19,399,876 |
| 2024-07-19 | 15.15 | 15.43 | 15.07 | 15.26 | +0.26% | 14,049 | 21,456,455 |
| 2024-07-18 | 15.45 | 15.45 | 14.82 | 15.22 | -1.17% | 19,302 | 29,083,576 |
| 2024-07-17 | 15.93 | 15.93 | 15.38 | 15.4 | -3.33% | 16,784 | 26,136,341 |
| 2024-07-16 | 15.94 | 16.15 | 15.8 | 15.93 | -0.75% | 15,713 | 25,081,262 |
| 2024-07-15 | 16.46 | 16.56 | 15.96 | 16.05 | -2.49% | 18,478 | 29,798,850 |
| 2024-07-12 | 16.24 | 16.49 | 16.18 | 16.46 | +0.86% | 25,702 | 42,130,665 |
| 2024-07-11 | 16.05 | 16.32 | 16.05 | 16.32 | +3.29% | 26,189 | 42,527,428 |
| 2024-07-10 | 15.72 | 16.16 | 15.6 | 15.8 | +0.57% | 28,396 | 45,236,198 |
| 2024-07-09 | 15.04 | 15.88 | 14.83 | 15.71 | +5.01% | 30,473 | 46,746,377 |
| 2024-07-08 | 15.52 | 15.57 | 14.9 | 14.96 | -4.1% | 21,536 | 32,672,688 |
| 2024-07-05 | 15.34 | 15.82 | 14.97 | 15.6 | +1.1% | 23,777 | 36,502,939 |
| 2024-07-04 | 15.83 | 16.18 | 15.4 | 15.43 | -3.5% | 35,725 | 56,228,067 |
| 2024-07-03 | 16.73 | 16.83 | 15.96 | 15.99 | -3.03% | 44,866 | 73,407,749 |
| 2024-07-02 | 16.29 | 16.56 | 16.15 | 16.49 | +1.35% | 39,676 | 65,037,838 |
| 2024-07-01 | 16.32 | 16.4 | 15.77 | 16.27 | -0.18% | 38,398 | 61,701,553 |
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：