股票概览
15.17
+1.13%
+0.17
14.6
开盘价
15.58
最高价
14.38
最低价
146,149
成交量
数据更新至: 2024-07-31
技术指标
15.07
MA5 (5日均线)
16.63
MA10 (10日均线)
16.72
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 | 14.6 | 15.58 | 14.38 | 15.17 | +1.13% | 146,149 | 218,434,911 |
| 2024-07-30 | 14.07 | 15.29 | 13.71 | 15 | +5.78% | 148,577 | 216,109,918 |
| 2024-07-29 | 14.45 | 14.47 | 13.85 | 14.18 | -3.27% | 100,180 | 141,425,532 |
| 2024-07-26 | 15.4 | 16.03 | 14.52 | 14.66 | -10.34% | 147,178 | 221,673,071 |
| 2024-07-25 | 17.9 | 18.45 | 16.2 | 16.35 | -7.1% | 137,619 | 240,589,911 |
| 2024-07-24 | 17.98 | 17.98 | 17.01 | 17.6 | -3.51% | 114,064 | 198,705,633 |
| 2024-07-23 | 17.72 | 18.9 | 17.51 | 18.24 | +2.18% | 165,749 | 305,441,438 |
| 2024-07-22 | 17.79 | 18.28 | 17.42 | 17.85 | -2.46% | 115,221 | 205,560,039 |
| 2024-07-19 | 18.21 | 18.61 | 17.65 | 18.3 | -3.17% | 165,140 | 298,452,769 |
| 2024-07-18 | 17.02 | 19.38 | 16.75 | 18.9 | +5.65% | 204,259 | 370,204,594 |
| 2024-07-17 | 17.12 | 18.92 | 17.01 | 17.89 | +4.01% | 206,600 | 374,261,168 |
| 2024-07-16 | 16.16 | 17.59 | 15.86 | 17.2 | +4.43% | 159,981 | 270,232,290 |
| 2024-07-15 | 16.6 | 16.91 | 16.23 | 16.47 | -6.53% | 157,759 | 260,684,723 |
| 2024-07-12 | 16.57 | 19.67 | 16.45 | 17.62 | +6.27% | 239,490 | 431,960,995 |
| 2024-07-11 | 16.4 | 16.8 | 15.7 | 16.58 | +3.88% | 130,283 | 213,362,391 |
| 2024-07-10 | 15.45 | 16.29 | 15.45 | 15.96 | -3.74% | 101,771 | 162,683,931 |
| 2024-07-09 | 16.06 | 16.6 | 15.08 | 16.58 | -0.72% | 159,766 | 252,700,065 |
| 2024-07-08 | 16.35 | 16.93 | 16.04 | 16.7 | +2.14% | 124,181 | 205,219,721 |
| 2024-07-05 | 16.48 | 17.35 | 15.81 | 16.35 | -2.74% | 133,234 | 219,980,208 |
| 2024-07-04 | 16.9 | 17.6 | 16.61 | 16.81 | -6.71% | 178,591 | 304,610,290 |
| 2024-07-03 | 16.59 | 18.48 | 15.94 | 18.02 | +8.1% | 273,159 | 476,650,860 |
| 2024-07-02 | 16.98 | 17.55 | 16.38 | 16.67 | -2.86% | 247,176 | 418,121,611 |
| 2024-07-01 | 14.2 | 17.16 | 14.14 | 17.16 | +20% | 248,631 | 402,274,271 |
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：