股票概览
16.1
+2.55%
+0.4
15.74
开盘价
16.11
最高价
15.61
最低价
4,692
成交量
数据更新至: 2024-07-31
技术指标
15.74
MA5 (5日均线)
15.64
MA10 (10日均线)
15.78
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 | 15.74 | 16.11 | 15.61 | 16.1 | +2.55% | 4,692 | 7,487,627 |
| 2024-07-30 | 15.6 | 15.75 | 15.5 | 15.7 | +0.58% | 2,739 | 4,282,033 |
| 2024-07-29 | 15.78 | 15.8 | 15.56 | 15.61 | -0.57% | 1,727 | 2,700,807 |
| 2024-07-26 | 15.51 | 15.79 | 15.51 | 15.7 | +0.77% | 2,243 | 3,521,044 |
| 2024-07-25 | 15.16 | 15.65 | 15.15 | 15.58 | +1.7% | 3,246 | 5,016,552 |
| 2024-07-24 | 15.35 | 15.5 | 15.16 | 15.32 | -1.1% | 3,679 | 5,628,282 |
| 2024-07-23 | 15.77 | 15.82 | 15.41 | 15.49 | -1.34% | 3,464 | 5,414,926 |
| 2024-07-22 | 15.79 | 15.85 | 15.6 | 15.7 | +0.32% | 2,319 | 3,640,932 |
| 2024-07-19 | 15.58 | 15.79 | 15.49 | 15.65 | +0.38% | 2,462 | 3,858,228 |
| 2024-07-18 | 15.55 | 15.68 | 15.33 | 15.59 | -0.38% | 2,940 | 4,554,852 |
| 2024-07-17 | 15.75 | 15.8 | 15.62 | 15.65 | -0.82% | 3,607 | 5,664,389 |
| 2024-07-16 | 15.82 | 15.99 | 15.67 | 15.78 | -1.13% | 3,658 | 5,778,130 |
| 2024-07-15 | 16.25 | 16.39 | 15.91 | 15.96 | -2.21% | 3,913 | 6,268,322 |
| 2024-07-12 | 16.31 | 16.46 | 16.22 | 16.32 | +0.06% | 4,029 | 6,590,488 |
| 2024-07-11 | 16.2 | 16.34 | 16.01 | 16.31 | +3.29% | 4,617 | 7,481,855 |
| 2024-07-10 | 15.87 | 15.97 | 15.72 | 15.79 | -0.38% | 2,875 | 4,559,184 |
| 2024-07-09 | 15.52 | 15.91 | 15.5 | 15.85 | +1.86% | 5,198 | 8,192,713 |
| 2024-07-08 | 16.2 | 16.2 | 15.51 | 15.56 | -2.93% | 3,862 | 6,090,017 |
| 2024-07-05 | 16.03 | 16.1 | 15.66 | 16.03 | +1.39% | 2,725 | 4,339,988 |
| 2024-07-04 | 16.31 | 16.39 | 15.81 | 15.81 | -3.07% | 4,988 | 8,004,287 |
| 2024-07-03 | 16.63 | 16.63 | 16.25 | 16.31 | -1.87% | 4,861 | 7,970,971 |
| 2024-07-02 | 16.78 | 16.78 | 16.53 | 16.62 | -0.24% | 3,488 | 5,812,587 |
| 2024-07-01 | 16.45 | 16.69 | 16.45 | 16.66 | +0.97% | 5,469 | 9,080,347 |
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：