股票概览
15.5
+2.45%
+0.37
15.17
开盘价
15.59
最高价
15.02
最低价
30,698
成交量
数据更新至: 2024-07-31
技术指标
15.32
MA5 (5日均线)
15.41
MA10 (10日均线)
15.75
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 | 15.17 | 15.59 | 15.02 | 15.5 | +2.45% | 30,698 | 47,225,788 |
| 2024-07-30 | 15.24 | 15.24 | 15.05 | 15.13 | -0.79% | 19,595 | 29,684,075 |
| 2024-07-29 | 15.26 | 15.29 | 14.94 | 15.25 | +0.46% | 23,370 | 35,447,388 |
| 2024-07-26 | 15.45 | 15.7 | 15.1 | 15.18 | -2.44% | 37,238 | 57,026,992 |
| 2024-07-25 | 15.3 | 15.66 | 15.23 | 15.56 | +1.04% | 29,079 | 44,928,288 |
| 2024-07-24 | 15.36 | 15.54 | 15.1 | 15.4 | -1.28% | 49,474 | 75,938,507 |
| 2024-07-23 | 15.27 | 15.88 | 15.25 | 15.6 | +2.16% | 47,932 | 74,810,974 |
| 2024-07-22 | 15.41 | 15.57 | 15.23 | 15.27 | -1.29% | 26,706 | 41,005,584 |
| 2024-07-19 | 15.8 | 15.8 | 15.45 | 15.47 | -1.65% | 25,717 | 40,007,305 |
| 2024-07-18 | 15.49 | 15.83 | 15.43 | 15.73 | +0.64% | 26,615 | 41,601,958 |
| 2024-07-17 | 15.87 | 15.87 | 15.45 | 15.63 | -1.26% | 33,119 | 51,785,414 |
| 2024-07-16 | 16.06 | 16.07 | 15.72 | 15.83 | -1.43% | 32,125 | 50,883,435 |
| 2024-07-15 | 16.07 | 16.58 | 16.04 | 16.06 | -0.99% | 32,744 | 53,034,049 |
| 2024-07-12 | 16.21 | 16.3 | 15.98 | 16.22 | 0% | 33,869 | 54,684,123 |
| 2024-07-11 | 16.28 | 16.53 | 16.13 | 16.22 | +0.19% | 46,271 | 75,241,049 |
| 2024-07-10 | 16.4 | 16.85 | 16.16 | 16.19 | -1.82% | 44,588 | 73,387,619 |
| 2024-07-09 | 15.86 | 16.51 | 15.7 | 16.49 | +3.58% | 63,329 | 102,483,045 |
| 2024-07-08 | 16.23 | 16.24 | 15.87 | 15.92 | -1.55% | 37,983 | 60,819,891 |
| 2024-07-05 | 16.28 | 16.45 | 16.09 | 16.17 | -0.25% | 27,532 | 44,723,970 |
| 2024-07-04 | 16.57 | 16.57 | 16.08 | 16.21 | -1.52% | 38,917 | 63,200,274 |
| 2024-07-03 | 16.67 | 16.83 | 16.44 | 16.46 | -1.2% | 35,176 | 58,414,175 |
| 2024-07-02 | 16.08 | 16.73 | 16.08 | 16.66 | +2.9% | 74,920 | 123,763,142 |
| 2024-07-01 | 16.21 | 16.23 | 15.76 | 16.19 | 0% | 45,609 | 72,970,594 |
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：