股票概览
16.2
+3.71%
+0.58
15.51
开盘价
16.29
最高价
15.51
最低价
289,930
成交量
数据更新至: 2024-07-31
技术指标
15.62
MA5 (5日均线)
15.50
MA10 (10日均线)
15.37
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 | 15.51 | 16.29 | 15.51 | 16.2 | +3.71% | 289,930 | 463,412,788 |
| 2024-07-30 | 15.57 | 15.92 | 15.51 | 15.62 | -0.45% | 205,682 | 323,378,108 |
| 2024-07-29 | 15.29 | 15.76 | 14.92 | 15.69 | +2.28% | 208,088 | 322,390,622 |
| 2024-07-26 | 15.3 | 15.5 | 15.1 | 15.34 | +0.66% | 119,247 | 182,302,509 |
| 2024-07-25 | 14.91 | 15.44 | 14.8 | 15.24 | +1.87% | 134,424 | 204,390,417 |
| 2024-07-24 | 15.05 | 15.32 | 14.93 | 14.96 | -1.64% | 130,668 | 197,297,414 |
| 2024-07-23 | 15.68 | 15.87 | 15.19 | 15.21 | -3.18% | 154,931 | 240,125,823 |
| 2024-07-22 | 15.48 | 15.83 | 15.47 | 15.71 | +0.71% | 155,684 | 243,750,730 |
| 2024-07-19 | 15.3 | 15.9 | 15.25 | 15.6 | +1.36% | 208,307 | 327,110,247 |
| 2024-07-18 | 15.64 | 15.65 | 14.96 | 15.39 | -2.84% | 243,204 | 371,303,834 |
| 2024-07-17 | 15.49 | 16.12 | 15.31 | 15.84 | +2.13% | 320,415 | 508,431,423 |
| 2024-07-16 | 15.35 | 15.55 | 15.16 | 15.51 | +0.78% | 195,720 | 300,705,112 |
| 2024-07-15 | 16 | 16 | 15.28 | 15.39 | -4.11% | 291,134 | 452,968,361 |
| 2024-07-12 | 15.57 | 16.08 | 15.45 | 16.05 | +2.29% | 354,072 | 563,180,625 |
| 2024-07-11 | 15.67 | 15.82 | 15.51 | 15.69 | +1.1% | 291,069 | 455,840,601 |
| 2024-07-10 | 15.45 | 15.88 | 15.31 | 15.52 | +0.45% | 401,546 | 628,492,536 |
| 2024-07-09 | 14.66 | 15.45 | 14.6 | 15.45 | +5.89% | 391,292 | 590,422,954 |
| 2024-07-08 | 15.18 | 15.43 | 14.43 | 14.59 | +2.24% | 282,677 | 415,829,264 |
| 2024-07-05 | 14.06 | 14.34 | 13.85 | 14.27 | +1.64% | 95,705 | 135,629,586 |
| 2024-07-04 | 14.48 | 14.68 | 14.01 | 14.04 | -3.04% | 115,719 | 164,954,160 |
| 2024-07-03 | 14.64 | 14.7 | 14.27 | 14.48 | -1.23% | 117,998 | 170,806,388 |
| 2024-07-02 | 14.49 | 14.84 | 14.44 | 14.66 | +1.1% | 154,416 | 226,591,809 |
| 2024-07-01 | 14.35 | 14.54 | 14.06 | 14.5 | +0.9% | 109,422 | 156,507,733 |
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：