股票概览
15.54
+3.32%
+0.5
15
开盘价
15.72
最高价
14.9
最低价
93,698
成交量
数据更新至: 2024-07-31
技术指标
15.05
MA5 (5日均线)
15.75
MA10 (10日均线)
16.70
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 | 15.72 | 14.9 | 15.54 | +3.32% | 93,698 | 144,007,264 |
| 2024-07-30 | 14.96 | 15.21 | 14.61 | 15.04 | -0.46% | 71,749 | 107,029,526 |
| 2024-07-29 | 14.78 | 15.22 | 14.69 | 15.11 | +2.23% | 74,655 | 111,925,249 |
| 2024-07-26 | 14.68 | 14.97 | 14.47 | 14.78 | +0.07% | 70,715 | 104,322,677 |
| 2024-07-25 | 14.76 | 15.15 | 14.51 | 14.77 | -1.01% | 80,005 | 118,367,083 |
| 2024-07-24 | 15.85 | 16.16 | 14.83 | 14.92 | -6.34% | 123,210 | 189,326,735 |
| 2024-07-23 | 16.73 | 16.95 | 15.87 | 15.93 | -5.46% | 123,816 | 202,002,105 |
| 2024-07-22 | 17.38 | 17.59 | 16.81 | 16.85 | -3.49% | 124,820 | 213,210,424 |
| 2024-07-19 | 16.77 | 17.87 | 16.71 | 17.46 | +2.05% | 161,379 | 281,436,281 |
| 2024-07-18 | 16 | 17.46 | 15.85 | 17.11 | +3.82% | 139,621 | 235,776,282 |
| 2024-07-17 | 17 | 17.6 | 16.48 | 16.48 | -4.46% | 118,848 | 204,359,970 |
| 2024-07-16 | 17.7 | 17.85 | 16.8 | 17.25 | -4.64% | 160,130 | 275,789,478 |
| 2024-07-15 | 18.34 | 18.87 | 17.86 | 18.09 | -2.53% | 140,723 | 257,127,628 |
| 2024-07-12 | 17.63 | 18.88 | 17.56 | 18.56 | +2.88% | 236,789 | 434,992,926 |
| 2024-07-11 | 18.1 | 18.19 | 17.51 | 18.04 | +1.46% | 181,716 | 324,900,708 |
| 2024-07-10 | 18.07 | 18.6 | 17.57 | 17.78 | -2.25% | 179,200 | 320,703,784 |
| 2024-07-09 | 16.66 | 18.59 | 16 | 18.19 | +6.25% | 237,822 | 414,960,066 |
| 2024-07-08 | 17.13 | 17.99 | 17.11 | 17.12 | -0.58% | 170,128 | 297,746,929 |
| 2024-07-05 | 16.96 | 17.47 | 16.65 | 17.22 | -3.2% | 200,738 | 342,167,216 |
| 2024-07-04 | 17.58 | 19.21 | 17.3 | 17.79 | -2.89% | 278,742 | 507,915,923 |
| 2024-07-03 | 17.23 | 19.88 | 17.08 | 18.32 | +3.56% | 357,595 | 661,952,106 |
| 2024-07-02 | 16.79 | 18.5 | 16.24 | 17.69 | +4.24% | 267,303 | 461,042,501 |
| 2024-07-01 | 16.23 | 17.14 | 16.07 | 16.97 | +4.37% | 189,722 | 317,747,165 |
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：