股票概览
15.92
+3.04%
+0.47
15.4
开盘价
15.92
最高价
15.28
最低价
145,840
成交量
数据更新至: 2024-07-31
技术指标
15.50
MA5 (5日均线)
15.41
MA10 (10日均线)
15.50
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 | 15.4 | 15.92 | 15.28 | 15.92 | +3.04% | 145,840 | 228,730,414 |
| 2024-07-30 | 15.51 | 15.6 | 15.14 | 15.45 | -0.83% | 96,484 | 148,532,254 |
| 2024-07-29 | 15.75 | 15.85 | 15.47 | 15.58 | -0.64% | 110,832 | 173,456,688 |
| 2024-07-26 | 14.85 | 15.86 | 14.85 | 15.68 | +5.59% | 207,168 | 319,247,366 |
| 2024-07-25 | 14.81 | 15 | 14.62 | 14.85 | -0.07% | 73,324 | 108,588,416 |
| 2024-07-24 | 14.6 | 15.25 | 14.58 | 14.86 | +0.81% | 125,829 | 187,402,263 |
| 2024-07-23 | 15.66 | 15.66 | 14.7 | 14.74 | -6.05% | 185,099 | 278,399,646 |
| 2024-07-22 | 15.85 | 16 | 15.54 | 15.69 | -0.06% | 123,618 | 195,018,794 |
| 2024-07-19 | 15.56 | 15.78 | 15.42 | 15.7 | +0.19% | 106,434 | 166,383,716 |
| 2024-07-18 | 15.16 | 15.73 | 14.98 | 15.67 | +2.42% | 123,714 | 190,705,507 |
| 2024-07-17 | 15.45 | 15.65 | 15.27 | 15.3 | -0.91% | 86,966 | 134,420,480 |
| 2024-07-16 | 15.4 | 15.44 | 15.19 | 15.44 | -0.06% | 86,278 | 132,102,870 |
| 2024-07-15 | 15.7 | 15.78 | 15.38 | 15.45 | -2.09% | 94,482 | 146,770,938 |
| 2024-07-12 | 15.92 | 15.99 | 15.7 | 15.78 | -1.5% | 90,268 | 142,776,162 |
| 2024-07-11 | 16.07 | 16.22 | 15.49 | 16.02 | +0.63% | 185,254 | 294,061,260 |
| 2024-07-10 | 16 | 16.38 | 15.82 | 15.92 | -0.5% | 122,417 | 197,419,616 |
| 2024-07-09 | 15.42 | 16.2 | 15.42 | 16 | +3.03% | 192,180 | 305,684,250 |
| 2024-07-08 | 15.21 | 15.85 | 15.17 | 15.53 | +1.04% | 156,990 | 245,236,977 |
| 2024-07-05 | 14.92 | 15.42 | 14.6 | 15.37 | +2.54% | 110,734 | 166,707,600 |
| 2024-07-04 | 15.44 | 15.53 | 14.96 | 14.99 | -2.47% | 77,356 | 117,255,564 |
| 2024-07-03 | 15.68 | 15.73 | 15.3 | 15.37 | -1.98% | 73,516 | 113,460,670 |
| 2024-07-02 | 15.93 | 16.01 | 15.63 | 15.68 | -1.51% | 87,611 | 138,454,506 |
| 2024-07-01 | 15.88 | 16.07 | 15.6 | 15.92 | +0.19% | 100,443 | 158,985,498 |
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：