股票概览
15.92
+0.44%
+0.07
15.78
开盘价
16.23
最高价
15.55
最低价
84,082
成交量
数据更新至: 2024-07-31
技术指标
16.92
MA5 (5日均线)
18.10
MA10 (10日均线)
18.89
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 | 15.78 | 16.23 | 15.55 | 15.92 | +0.44% | 84,082 | 134,190,428 |
| 2024-07-30 | 14.96 | 15.98 | 14.95 | 15.85 | +2.26% | 68,414 | 107,029,499 |
| 2024-07-29 | 15.3 | 16.6 | 15.09 | 15.5 | -17.33% | 124,212 | 192,935,748 |
| 2024-07-26 | 18.72 | 18.89 | 18.49 | 18.75 | +0.91% | 9,813 | 18,324,601 |
| 2024-07-25 | 18.59 | 18.87 | 18.38 | 18.58 | -0.69% | 17,644 | 32,772,888 |
| 2024-07-24 | 18.79 | 19.67 | 18.4 | 18.71 | -0.85% | 21,576 | 40,673,708 |
| 2024-07-23 | 19.82 | 19.83 | 18.8 | 18.87 | -4.79% | 24,250 | 46,465,019 |
| 2024-07-22 | 19.49 | 19.88 | 19.35 | 19.82 | +1.43% | 16,588 | 32,668,813 |
| 2024-07-19 | 19.49 | 19.72 | 19.28 | 19.54 | +0.46% | 12,951 | 25,256,473 |
| 2024-07-18 | 19.68 | 19.84 | 19.04 | 19.45 | -1.37% | 24,183 | 46,938,205 |
| 2024-07-17 | 19.62 | 19.9 | 19.45 | 19.72 | +0.56% | 11,124 | 21,892,429 |
| 2024-07-16 | 19.79 | 19.79 | 19.51 | 19.61 | -0.56% | 15,638 | 30,665,143 |
| 2024-07-15 | 20.1 | 20.1 | 19.68 | 19.72 | -2.18% | 18,283 | 36,199,973 |
| 2024-07-12 | 20.11 | 20.27 | 19.98 | 20.16 | +0.25% | 14,160 | 28,508,828 |
| 2024-07-11 | 19.75 | 20.27 | 19.75 | 20.11 | +2.5% | 18,607 | 37,334,522 |
| 2024-07-10 | 19.47 | 19.95 | 19.22 | 19.62 | +0.62% | 14,712 | 28,960,512 |
| 2024-07-09 | 19.23 | 19.59 | 18.9 | 19.5 | +0.36% | 17,964 | 34,628,573 |
| 2024-07-08 | 19.8 | 19.91 | 19.32 | 19.43 | -2.41% | 19,825 | 38,704,422 |
| 2024-07-05 | 19.09 | 19.97 | 18.96 | 19.91 | +4.19% | 22,975 | 44,944,986 |
| 2024-07-04 | 19.62 | 19.69 | 19.03 | 19.11 | -2.15% | 18,929 | 36,410,462 |
| 2024-07-03 | 19.79 | 19.83 | 19.33 | 19.53 | -1.31% | 13,649 | 26,674,463 |
| 2024-07-02 | 19.74 | 20 | 19.55 | 19.79 | +0.46% | 20,907 | 41,369,633 |
| 2024-07-01 | 19.69 | 19.95 | 19.2 | 19.7 | +0.25% | 23,938 | 46,825,567 |
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：