股票概览
15.9
+4.67%
+0.71
15.19
开盘价
15.95
最高价
15.18
最低价
29,047
成交量
数据更新至: 2024-07-31
技术指标
15.07
MA5 (5日均线)
15.13
MA10 (10日均线)
15.37
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 | 15.19 | 15.95 | 15.18 | 15.9 | +4.67% | 29,047 | 45,584,809 |
| 2024-07-30 | 14.86 | 15.27 | 14.86 | 15.19 | +1.4% | 16,531 | 25,029,130 |
| 2024-07-29 | 14.89 | 15.21 | 14.82 | 14.98 | +1.15% | 16,568 | 24,880,848 |
| 2024-07-26 | 14.55 | 14.91 | 14.49 | 14.81 | +2.42% | 15,652 | 23,074,543 |
| 2024-07-25 | 14.4 | 14.7 | 14.21 | 14.46 | 0% | 17,687 | 25,514,300 |
| 2024-07-24 | 14.8 | 15.02 | 14.43 | 14.46 | -3.02% | 23,301 | 34,304,624 |
| 2024-07-23 | 15.6 | 15.61 | 14.91 | 14.91 | -4.18% | 21,107 | 32,135,741 |
| 2024-07-22 | 15.59 | 15.75 | 15.46 | 15.56 | -0.38% | 15,786 | 24,621,005 |
| 2024-07-19 | 15.34 | 15.7 | 15.25 | 15.62 | +1.63% | 13,876 | 21,574,771 |
| 2024-07-18 | 15.43 | 15.45 | 15.13 | 15.37 | -1.54% | 15,743 | 24,081,822 |
| 2024-07-17 | 15.82 | 15.93 | 15.6 | 15.61 | -1.33% | 11,240 | 17,631,679 |
| 2024-07-16 | 15.7 | 15.9 | 15.6 | 15.82 | +0.76% | 11,232 | 17,725,779 |
| 2024-07-15 | 15.95 | 15.95 | 15.62 | 15.7 | -1.51% | 10,774 | 16,952,439 |
| 2024-07-12 | 15.9 | 16.12 | 15.89 | 15.94 | -1.24% | 13,156 | 21,014,500 |
| 2024-07-11 | 15.7 | 16.15 | 15.63 | 16.14 | +4.81% | 26,213 | 41,725,338 |
| 2024-07-10 | 15.34 | 15.6 | 15.3 | 15.4 | -0.06% | 16,909 | 26,133,540 |
| 2024-07-09 | 15.03 | 15.48 | 14.78 | 15.41 | +1.99% | 24,336 | 36,891,578 |
| 2024-07-08 | 15.6 | 16.08 | 15.07 | 15.11 | -3.39% | 23,536 | 36,386,815 |
| 2024-07-05 | 15.45 | 15.69 | 15.1 | 15.64 | +1.36% | 13,152 | 20,348,415 |
| 2024-07-04 | 16 | 16.01 | 15.4 | 15.43 | -2.89% | 15,482 | 24,211,859 |
| 2024-07-03 | 16.25 | 16.33 | 15.86 | 15.89 | -1.67% | 15,410 | 24,614,730 |
| 2024-07-02 | 16.26 | 16.39 | 16.05 | 16.16 | -0.8% | 17,029 | 27,618,028 |
| 2024-07-01 | 16.33 | 16.49 | 15.81 | 16.29 | -0.24% | 18,287 | 29,451,976 |
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：