股票概览
15.64
+2.96%
+0.45
15.15
开盘价
15.66
最高价
15.15
最低价
145,077
成交量
数据更新至: 2024-07-31
技术指标
15.16
MA5 (5日均线)
15.18
MA10 (10日均线)
15.39
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 | 15.15 | 15.66 | 15.15 | 15.64 | +2.96% | 145,077 | 224,784,355 |
| 2024-07-30 | 15.14 | 15.35 | 15.02 | 15.19 | -0.13% | 73,997 | 112,225,349 |
| 2024-07-29 | 15 | 15.34 | 14.93 | 15.21 | +1.2% | 89,498 | 135,824,543 |
| 2024-07-26 | 14.82 | 15.13 | 14.72 | 15.03 | +1.9% | 97,218 | 145,558,962 |
| 2024-07-25 | 15 | 15.07 | 14.71 | 14.75 | -2.38% | 139,204 | 206,734,197 |
| 2024-07-24 | 15 | 15.42 | 14.97 | 15.11 | +0.67% | 137,675 | 209,669,239 |
| 2024-07-23 | 15.38 | 15.4 | 15 | 15.01 | -2.28% | 95,313 | 144,600,026 |
| 2024-07-22 | 15.24 | 15.49 | 15.1 | 15.36 | +0.52% | 109,681 | 167,901,141 |
| 2024-07-19 | 15.15 | 15.45 | 15.07 | 15.28 | +0.39% | 102,295 | 156,452,821 |
| 2024-07-18 | 15.31 | 15.36 | 14.9 | 15.22 | -1.23% | 125,787 | 189,566,887 |
| 2024-07-17 | 15.66 | 15.85 | 15.41 | 15.41 | -2.03% | 98,522 | 153,410,185 |
| 2024-07-16 | 15.42 | 15.82 | 15.3 | 15.73 | +2.01% | 102,713 | 160,099,554 |
| 2024-07-15 | 15.73 | 15.73 | 15.38 | 15.42 | -1.91% | 86,650 | 134,180,232 |
| 2024-07-12 | 15.82 | 15.84 | 15.66 | 15.72 | -1.63% | 84,655 | 133,198,888 |
| 2024-07-11 | 16.08 | 16.15 | 15.77 | 15.98 | +0.82% | 154,230 | 246,139,623 |
| 2024-07-10 | 15.89 | 16.05 | 15.75 | 15.85 | -0.69% | 122,322 | 194,706,805 |
| 2024-07-09 | 14.97 | 16 | 14.93 | 15.96 | +6.12% | 195,663 | 305,337,896 |
| 2024-07-08 | 15.26 | 15.35 | 14.98 | 15.04 | -2.08% | 86,234 | 130,405,601 |
| 2024-07-05 | 15.38 | 15.49 | 15.16 | 15.36 | -0.52% | 82,502 | 126,174,814 |
| 2024-07-04 | 15.76 | 15.91 | 15.43 | 15.44 | -1.84% | 82,556 | 129,012,261 |
| 2024-07-03 | 15.89 | 15.98 | 15.73 | 15.73 | -1.26% | 73,618 | 116,591,891 |
| 2024-07-02 | 16.02 | 16.11 | 15.86 | 15.93 | -0.81% | 80,762 | 128,903,868 |
| 2024-07-01 | 15.88 | 16.13 | 15.81 | 16.06 | +1.01% | 120,107 | 191,987,499 |
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：