股票概览
16.4
+5.4%
+0.84
15.51
开盘价
16.45
最高价
15.4
最低价
101,003
成交量
数据更新至: 2024-07-31
技术指标
15.81
MA5 (5日均线)
15.96
MA10 (10日均线)
15.81
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 | 16.45 | 15.4 | 16.4 | +5.4% | 101,003 | 162,949,227 |
| 2024-07-30 | 15.5 | 15.78 | 15.38 | 15.56 | -0.26% | 41,681 | 64,768,299 |
| 2024-07-29 | 15.83 | 15.89 | 15.58 | 15.6 | -1.45% | 44,758 | 70,213,203 |
| 2024-07-26 | 15.7 | 16.09 | 15.57 | 15.83 | +1.21% | 53,983 | 85,496,177 |
| 2024-07-25 | 15.3 | 15.95 | 15.2 | 15.64 | +1.16% | 62,632 | 98,368,416 |
| 2024-07-24 | 15.71 | 15.84 | 15.41 | 15.46 | -1.97% | 60,238 | 93,908,511 |
| 2024-07-23 | 16.36 | 16.49 | 15.77 | 15.77 | -3.67% | 67,958 | 108,975,275 |
| 2024-07-22 | 16.53 | 16.57 | 16.25 | 16.37 | -0.97% | 62,280 | 102,205,850 |
| 2024-07-19 | 16.35 | 16.65 | 16.26 | 16.53 | +0.43% | 73,608 | 121,312,920 |
| 2024-07-18 | 16.25 | 16.61 | 16.2 | 16.46 | +0.67% | 89,908 | 147,504,707 |
| 2024-07-17 | 15.93 | 16.43 | 15.87 | 16.35 | +2% | 97,040 | 157,582,353 |
| 2024-07-16 | 15.81 | 16.25 | 15.75 | 16.03 | +1.26% | 68,355 | 109,402,468 |
| 2024-07-15 | 16.26 | 16.32 | 15.8 | 15.83 | -2.88% | 76,838 | 122,671,238 |
| 2024-07-12 | 16.06 | 16.45 | 16.01 | 16.3 | +1.24% | 104,136 | 169,433,502 |
| 2024-07-11 | 15.55 | 16.36 | 15.45 | 16.1 | +5.92% | 151,850 | 243,201,895 |
| 2024-07-10 | 15.04 | 15.49 | 15.01 | 15.2 | +0.33% | 50,685 | 77,354,048 |
| 2024-07-09 | 15.04 | 15.25 | 14.75 | 15.15 | +0.33% | 70,267 | 105,565,252 |
| 2024-07-08 | 15.37 | 15.44 | 15.06 | 15.1 | -2.14% | 92,210 | 140,079,945 |
| 2024-07-05 | 15.05 | 15.48 | 14.92 | 15.43 | +2.46% | 68,986 | 105,109,878 |
| 2024-07-04 | 15.56 | 15.63 | 15.04 | 15.06 | -3.15% | 64,304 | 97,921,999 |
| 2024-07-03 | 15.6 | 15.76 | 15.43 | 15.55 | -0.32% | 41,860 | 65,203,330 |
| 2024-07-02 | 15.82 | 15.89 | 15.53 | 15.6 | -1.14% | 44,854 | 70,457,894 |
| 2024-07-01 | 15.48 | 15.86 | 15.37 | 15.78 | +0.64% | 53,366 | 83,317,909 |
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：