股票概览
15.84
+3.46%
+0.53
15.25
开盘价
15.85
最高价
15.24
最低价
89,083
成交量
数据更新至: 2024-07-31
技术指标
15.27
MA5 (5日均线)
15.45
MA10 (10日均线)
16.38
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 | 15.25 | 15.85 | 15.24 | 15.84 | +3.46% | 89,083 | 139,663,601 |
| 2024-07-30 | 15.33 | 15.53 | 15.07 | 15.31 | -0.33% | 56,966 | 87,317,616 |
| 2024-07-29 | 15.26 | 15.53 | 15 | 15.36 | +1.52% | 69,750 | 106,940,891 |
| 2024-07-26 | 14.75 | 15.25 | 14.75 | 15.13 | +2.79% | 67,536 | 101,705,066 |
| 2024-07-25 | 14.8 | 14.96 | 14.49 | 14.72 | -2.58% | 87,187 | 128,229,597 |
| 2024-07-24 | 15 | 15.72 | 15 | 15.11 | -0.53% | 91,477 | 140,898,006 |
| 2024-07-23 | 15.99 | 16.03 | 15.13 | 15.19 | -4.94% | 104,886 | 162,354,248 |
| 2024-07-22 | 15.78 | 16.03 | 15.7 | 15.98 | +0.95% | 63,331 | 100,857,366 |
| 2024-07-19 | 15.7 | 16.17 | 15.62 | 15.83 | -1.49% | 94,154 | 149,845,686 |
| 2024-07-18 | 15.8 | 16.08 | 15.31 | 16.07 | -2.01% | 152,363 | 239,713,131 |
| 2024-07-17 | 17.3 | 17.4 | 16.4 | 16.4 | -6.39% | 181,957 | 305,511,458 |
| 2024-07-16 | 17.2 | 17.53 | 17.06 | 17.52 | +2.52% | 178,488 | 309,914,610 |
| 2024-07-15 | 17.28 | 17.35 | 16.85 | 17.09 | -2.23% | 133,524 | 228,074,664 |
| 2024-07-12 | 17.65 | 17.77 | 17.28 | 17.48 | -5.21% | 227,992 | 399,200,061 |
| 2024-07-11 | 18.1 | 18.84 | 17.85 | 18.44 | +3.89% | 338,097 | 618,906,535 |
| 2024-07-10 | 17.9 | 18.1 | 17.6 | 17.75 | -1.33% | 163,559 | 290,643,234 |
| 2024-07-09 | 16.66 | 17.99 | 16.5 | 17.99 | +8.11% | 243,682 | 423,963,451 |
| 2024-07-08 | 16.92 | 17.22 | 16.58 | 16.64 | -2.52% | 94,814 | 159,084,918 |
| 2024-07-05 | 16.66 | 17.21 | 16.25 | 17.07 | +2.34% | 118,454 | 199,072,813 |
| 2024-07-04 | 17 | 17.44 | 16.63 | 16.68 | -3.02% | 106,720 | 181,391,437 |
| 2024-07-03 | 17.5 | 17.68 | 16.96 | 17.2 | -2.16% | 130,811 | 225,296,110 |
| 2024-07-02 | 17.27 | 17.8 | 17.19 | 17.58 | +2.33% | 170,664 | 298,569,722 |
| 2024-07-01 | 17.28 | 17.63 | 16.6 | 17.18 | -0.92% | 135,216 | 229,916,960 |
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：