股票概览
15.64
+2.29%
+0.35
15.27
开盘价
15.66
最高价
15.25
最低价
7,818
成交量
数据更新至: 2024-07-31
技术指标
15.15
MA5 (5日均线)
14.97
MA10 (10日均线)
15.27
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 | 15.27 | 15.66 | 15.25 | 15.64 | +2.29% | 7,818 | 12,145,448 |
| 2024-07-30 | 15.15 | 15.42 | 15.06 | 15.29 | +0.92% | 6,069 | 9,268,820 |
| 2024-07-29 | 15.05 | 15.26 | 14.85 | 15.15 | +0.73% | 7,447 | 11,244,257 |
| 2024-07-26 | 14.64 | 15.08 | 14.64 | 15.04 | +2.73% | 9,330 | 13,957,979 |
| 2024-07-25 | 14.43 | 15 | 14.33 | 14.64 | +1.53% | 8,786 | 12,870,355 |
| 2024-07-24 | 14.66 | 14.72 | 14.36 | 14.42 | -1.84% | 7,743 | 11,236,087 |
| 2024-07-23 | 15.07 | 15.22 | 14.6 | 14.69 | -2.65% | 6,729 | 10,027,620 |
| 2024-07-22 | 14.98 | 15.2 | 14.85 | 15.09 | +0.4% | 5,729 | 8,605,913 |
| 2024-07-19 | 14.7 | 15.15 | 14.5 | 15.03 | +2.24% | 6,797 | 10,158,055 |
| 2024-07-18 | 15 | 15.1 | 14.43 | 14.7 | -2.65% | 8,702 | 12,757,400 |
| 2024-07-17 | 15.25 | 15.25 | 14.96 | 15.1 | -0.59% | 5,040 | 7,611,300 |
| 2024-07-16 | 15.39 | 15.47 | 15.11 | 15.19 | -0.85% | 7,972 | 12,130,852 |
| 2024-07-15 | 15.83 | 15.83 | 15.22 | 15.32 | -3.22% | 8,517 | 13,069,306 |
| 2024-07-12 | 15.73 | 16.08 | 15.68 | 15.83 | +0.64% | 7,845 | 12,467,615 |
| 2024-07-11 | 15.28 | 15.76 | 15.21 | 15.73 | +1.94% | 11,221 | 17,460,916 |
| 2024-07-10 | 15.75 | 15.8 | 15.35 | 15.43 | -1.97% | 7,857 | 12,204,514 |
| 2024-07-09 | 15.6 | 15.78 | 15.1 | 15.74 | +1.55% | 8,873 | 13,738,950 |
| 2024-07-08 | 15.9 | 16.1 | 15.45 | 15.5 | -3.43% | 7,456 | 11,685,412 |
| 2024-07-05 | 15.72 | 16.05 | 15.36 | 16.05 | +2.1% | 6,615 | 10,437,710 |
| 2024-07-04 | 16.22 | 16.34 | 15.61 | 15.72 | -3.08% | 8,030 | 12,726,133 |
| 2024-07-03 | 16.41 | 16.49 | 16.12 | 16.22 | -1.16% | 7,486 | 12,186,916 |
| 2024-07-02 | 16.33 | 16.48 | 16.16 | 16.41 | +0.8% | 4,908 | 8,033,997 |
| 2024-07-01 | 16.2 | 16.41 | 15.81 | 16.28 | +0.12% | 8,544 | 13,768,230 |
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：