股票概览
16.3
-1.69%
-0.28
15.6
开盘价
16.47
最高价
15.6
最低价
121,022
成交量
数据更新至: 2024-07-31
技术指标
15.88
MA5 (5日均线)
15.20
MA10 (10日均线)
14.91
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 | 15.6 | 16.47 | 15.6 | 16.3 | -1.69% | 121,022 | 194,733,325 |
| 2024-07-30 | 19.3 | 19.33 | 16.46 | 16.58 | -5.58% | 180,194 | 327,382,632 |
| 2024-07-29 | 14.82 | 17.56 | 14.7 | 17.56 | +20.03% | 82,163 | 139,721,652 |
| 2024-07-26 | 14.35 | 14.69 | 14.3 | 14.63 | +1.95% | 22,411 | 32,485,841 |
| 2024-07-25 | 14.37 | 14.64 | 14.02 | 14.35 | -0.14% | 22,365 | 32,087,899 |
| 2024-07-24 | 14.47 | 14.72 | 14.22 | 14.37 | -1.24% | 27,509 | 39,716,839 |
| 2024-07-23 | 14.9 | 15.29 | 14.5 | 14.55 | -2.22% | 36,958 | 55,094,677 |
| 2024-07-22 | 14.42 | 14.88 | 14.25 | 14.88 | -0.8% | 45,319 | 66,465,317 |
| 2024-07-19 | 13.73 | 15.9 | 13.63 | 15 | +9.01% | 70,179 | 103,245,337 |
| 2024-07-18 | 14.02 | 14.05 | 13.3 | 13.76 | -2.89% | 29,764 | 40,673,821 |
| 2024-07-17 | 14.85 | 15.07 | 14.15 | 14.17 | -5.41% | 31,877 | 46,130,478 |
| 2024-07-16 | 14.9 | 15.19 | 14.61 | 14.98 | -0.33% | 34,560 | 51,688,563 |
| 2024-07-15 | 15.1 | 15.24 | 14.6 | 15.03 | -2.15% | 37,492 | 56,104,813 |
| 2024-07-12 | 15.4 | 16.07 | 15.18 | 15.36 | -0.13% | 61,673 | 96,008,595 |
| 2024-07-11 | 14.89 | 16.98 | 14.69 | 15.38 | +7.25% | 64,735 | 100,563,938 |
| 2024-07-10 | 14.55 | 14.71 | 14.22 | 14.34 | -0.07% | 18,351 | 26,490,443 |
| 2024-07-09 | 14.06 | 14.4 | 13.51 | 14.35 | +3.02% | 23,915 | 33,392,428 |
| 2024-07-08 | 14.55 | 14.65 | 13.93 | 13.93 | -4.06% | 14,364 | 20,412,572 |
| 2024-07-05 | 14.13 | 14.54 | 14.03 | 14.52 | +2.04% | 18,056 | 25,819,731 |
| 2024-07-04 | 15.15 | 15.2 | 14.2 | 14.23 | -5.57% | 17,780 | 25,837,297 |
| 2024-07-03 | 15.3 | 15.37 | 14.97 | 15.07 | -1.63% | 14,924 | 22,626,521 |
| 2024-07-02 | 15.23 | 15.54 | 15.23 | 15.32 | +0.59% | 15,096 | 23,183,593 |
| 2024-07-01 | 15.4 | 15.4 | 14.81 | 15.23 | +0.4% | 18,076 | 27,234,962 |
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：