股票概览
15.84
+2.46%
+0.38
15.78
开盘价
15.86
最高价
15.28
最低价
24,598
成交量
数据更新至: 2024-07-31
技术指标
15.39
MA5 (5日均线)
15.28
MA10 (10日均线)
15.41
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 | 15.86 | 15.28 | 15.84 | +2.46% | 24,598 | 38,546,195 |
| 2024-07-30 | 15.53 | 15.7 | 15.32 | 15.46 | +0.13% | 12,915 | 19,974,385 |
| 2024-07-29 | 15.45 | 15.59 | 15.25 | 15.44 | +0.06% | 14,604 | 22,524,166 |
| 2024-07-26 | 14.84 | 15.46 | 14.71 | 15.43 | +4.54% | 22,973 | 34,999,156 |
| 2024-07-25 | 14.71 | 15.03 | 14.43 | 14.76 | +0.34% | 12,227 | 17,983,525 |
| 2024-07-24 | 15.13 | 15.19 | 14.62 | 14.71 | -2.9% | 17,224 | 25,536,711 |
| 2024-07-23 | 15.55 | 15.71 | 15.11 | 15.15 | -2.51% | 13,775 | 21,240,893 |
| 2024-07-22 | 15.24 | 15.65 | 15.15 | 15.54 | +1.57% | 17,693 | 27,276,312 |
| 2024-07-19 | 15.23 | 15.55 | 15.09 | 15.3 | +0.72% | 14,004 | 21,483,022 |
| 2024-07-18 | 15.51 | 15.6 | 14.89 | 15.19 | -2% | 16,807 | 25,425,144 |
| 2024-07-17 | 15.7 | 15.87 | 15.46 | 15.5 | -2.21% | 14,829 | 23,113,044 |
| 2024-07-16 | 16.03 | 16.03 | 15.61 | 15.85 | -0.44% | 15,948 | 25,172,711 |
| 2024-07-15 | 15.92 | 16.18 | 15.66 | 15.92 | -1.06% | 17,103 | 27,190,310 |
| 2024-07-12 | 15.99 | 16.38 | 15.86 | 16.09 | +0.75% | 25,148 | 40,429,634 |
| 2024-07-11 | 15.6 | 16.05 | 15.57 | 15.97 | +3.84% | 24,234 | 38,529,308 |
| 2024-07-10 | 15.23 | 15.65 | 15.15 | 15.38 | +0.26% | 18,549 | 28,592,165 |
| 2024-07-09 | 14.83 | 15.38 | 14.68 | 15.34 | +4.07% | 23,624 | 35,562,587 |
| 2024-07-08 | 15.19 | 15.31 | 14.72 | 14.74 | -3.53% | 17,302 | 25,743,917 |
| 2024-07-05 | 15.15 | 15.47 | 15 | 15.28 | +0.33% | 14,162 | 21,571,839 |
| 2024-07-04 | 15.51 | 15.85 | 15.17 | 15.23 | -3.42% | 19,528 | 30,102,117 |
| 2024-07-03 | 15.97 | 16.2 | 15.72 | 15.77 | -1.93% | 19,495 | 30,910,063 |
| 2024-07-02 | 16.09 | 16.67 | 15.98 | 16.08 | -0.12% | 26,731 | 43,447,492 |
| 2024-07-01 | 16.02 | 16.13 | 15.65 | 16.1 | +0.5% | 13,520 | 21,488,102 |
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：