股票概览
15.9
+3.79%
+0.58
15.07
开盘价
16.31
最高价
15.07
最低价
35,325
成交量
数据更新至: 2024-07-31
技术指标
15.19
MA5 (5日均线)
15.22
MA10 (10日均线)
15.76
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 | 15.07 | 16.31 | 15.07 | 15.9 | +3.79% | 35,325 | 55,544,037 |
| 2024-07-30 | 14.83 | 15.41 | 14.71 | 15.32 | +2.82% | 27,243 | 41,342,527 |
| 2024-07-29 | 14.99 | 15.08 | 14.72 | 14.9 | -0.6% | 17,882 | 26,610,725 |
| 2024-07-26 | 14.66 | 15.43 | 14.55 | 14.99 | +1.08% | 25,985 | 38,681,207 |
| 2024-07-25 | 14.55 | 15.04 | 14.11 | 14.83 | +1.02% | 18,803 | 27,542,744 |
| 2024-07-24 | 15.14 | 15.3 | 14.52 | 14.68 | -2.26% | 17,963 | 26,473,132 |
| 2024-07-23 | 15.45 | 15.63 | 14.9 | 15.02 | -3.03% | 20,264 | 31,063,097 |
| 2024-07-22 | 15.8 | 15.9 | 15.3 | 15.49 | -0.83% | 18,944 | 29,492,360 |
| 2024-07-19 | 15.42 | 15.81 | 15.19 | 15.62 | +0.9% | 25,917 | 40,302,210 |
| 2024-07-18 | 16.2 | 16.2 | 15.15 | 15.48 | -3.31% | 32,796 | 50,772,217 |
| 2024-07-17 | 15.82 | 16.68 | 15.7 | 16.01 | -0.68% | 44,632 | 72,311,210 |
| 2024-07-16 | 16.1 | 16.5 | 15.69 | 16.12 | -0.12% | 39,828 | 63,689,310 |
| 2024-07-15 | 16.67 | 17.17 | 15.95 | 16.14 | -7.82% | 55,686 | 90,773,682 |
| 2024-07-12 | 17.42 | 18.55 | 17.02 | 17.51 | +0.11% | 78,944 | 140,475,819 |
| 2024-07-11 | 15.95 | 18.99 | 15.82 | 17.49 | +7.63% | 89,571 | 151,524,080 |
| 2024-07-10 | 15.7 | 16.91 | 15.36 | 16.25 | +4.03% | 74,467 | 120,487,884 |
| 2024-07-09 | 15.72 | 15.72 | 14.68 | 15.62 | -1.26% | 51,415 | 78,319,494 |
| 2024-07-08 | 15.34 | 16.48 | 15.03 | 15.82 | -1.56% | 62,186 | 96,871,311 |
| 2024-07-05 | 15.61 | 16.61 | 15.2 | 16.07 | +0.44% | 69,124 | 109,990,219 |
| 2024-07-04 | 18 | 18.37 | 15.6 | 16 | -5.44% | 91,723 | 152,066,890 |
| 2024-07-03 | 13.95 | 16.92 | 13.89 | 16.92 | +20% | 43,484 | 71,052,738 |
| 2024-07-02 | 13.84 | 14.28 | 13.64 | 14.1 | +1.95% | 11,507 | 16,217,658 |
| 2024-07-01 | 13.73 | 13.91 | 13.37 | 13.83 | +1.39% | 9,892 | 13,483,802 |
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：