股票概览
15.57
+1.76%
+0.27
15.08
开盘价
15.65
最高价
15.05
最低价
156,647
成交量
数据更新至: 2024-07-31
技术指标
16.04
MA5 (5日均线)
17.71
MA10 (10日均线)
16.07
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 | 15.08 | 15.65 | 15.05 | 15.57 | +1.76% | 156,647 | 241,158,091 |
| 2024-07-30 | 15.92 | 16.15 | 15.18 | 15.3 | -6.02% | 173,377 | 266,628,331 |
| 2024-07-29 | 16.2 | 16.79 | 15.86 | 16.28 | -3.67% | 170,938 | 277,363,929 |
| 2024-07-26 | 15.9 | 17.07 | 15.78 | 16.9 | +4.64% | 243,106 | 397,152,270 |
| 2024-07-25 | 16.54 | 16.76 | 15.7 | 16.15 | -5.06% | 226,132 | 363,502,730 |
| 2024-07-24 | 18.66 | 19.17 | 16.68 | 17.01 | -18.38% | 335,507 | 596,423,352 |
| 2024-07-23 | 18.66 | 21.63 | 18.66 | 20.84 | +13.45% | 351,912 | 724,768,613 |
| 2024-07-22 | 18.5 | 19.8 | 18.28 | 18.37 | -10.17% | 282,829 | 537,224,216 |
| 2024-07-19 | 20.22 | 21.34 | 18.84 | 20.45 | +1.14% | 340,173 | 686,265,554 |
| 2024-07-18 | 19.69 | 21.8 | 19.19 | 20.22 | +2.43% | 399,041 | 817,784,916 |
| 2024-07-17 | 15.59 | 19.74 | 15.35 | 19.74 | +20% | 364,081 | 638,071,955 |
| 2024-07-16 | 16.93 | 17.28 | 16 | 16.45 | -8.05% | 268,714 | 446,993,820 |
| 2024-07-15 | 17 | 18.86 | 16.77 | 17.89 | +8.95% | 376,821 | 663,039,712 |
| 2024-07-12 | 14.82 | 16.42 | 14.41 | 16.42 | +20.03% | 255,290 | 394,699,332 |
| 2024-07-11 | 11.5 | 13.68 | 11.42 | 13.68 | +20% | 97,083 | 130,142,406 |
| 2024-07-10 | 11.32 | 12.19 | 11.32 | 11.4 | -1.21% | 62,982 | 73,080,535 |
| 2024-07-09 | 11.06 | 11.59 | 10.59 | 11.54 | +1.76% | 65,612 | 74,034,571 |
| 2024-07-08 | 12.36 | 12.4 | 11.02 | 11.34 | -10.71% | 97,309 | 112,560,213 |
| 2024-07-05 | 12.78 | 13.13 | 12.31 | 12.7 | -3.5% | 101,374 | 128,345,440 |
| 2024-07-04 | 12.2 | 13.43 | 12.05 | 13.16 | +3.7% | 155,324 | 201,029,086 |
| 2024-07-03 | 12.86 | 13.29 | 11.92 | 12.69 | +1.68% | 121,538 | 153,385,360 |
| 2024-07-02 | 11.85 | 13.3 | 11.72 | 12.48 | +4.87% | 98,641 | 122,510,279 |
| 2024-07-01 | 11.74 | 12.43 | 11.67 | 11.9 | -1.82% | 79,610 | 95,261,659 |
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：