股票概览
16.12
+5.08%
+0.78
15.28
开盘价
16.2
最高价
15.25
最低价
264,220
成交量
数据更新至: 2024-07-31
技术指标
15.28
MA5 (5日均线)
15.33
MA10 (10日均线)
15.70
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 | 15.28 | 16.2 | 15.25 | 16.12 | +5.08% | 264,220 | 422,120,371 |
| 2024-07-30 | 15.13 | 15.47 | 15.09 | 15.34 | +0.46% | 137,457 | 210,176,625 |
| 2024-07-29 | 14.86 | 15.58 | 14.81 | 15.27 | +2.76% | 217,529 | 331,359,253 |
| 2024-07-26 | 14.73 | 14.94 | 14.46 | 14.86 | +0.47% | 155,572 | 229,233,628 |
| 2024-07-25 | 14.46 | 14.8 | 14.27 | 14.79 | +2.42% | 212,708 | 309,629,610 |
| 2024-07-24 | 14.79 | 15.07 | 14.4 | 14.44 | -2.89% | 155,202 | 227,741,729 |
| 2024-07-23 | 15.68 | 15.7 | 14.87 | 14.87 | -5.17% | 194,311 | 294,291,954 |
| 2024-07-22 | 15.72 | 15.77 | 15.33 | 15.68 | -0.57% | 160,421 | 249,951,151 |
| 2024-07-19 | 15.94 | 16.2 | 15.68 | 15.77 | -2.41% | 148,996 | 236,318,827 |
| 2024-07-18 | 15.95 | 16.22 | 15.53 | 16.16 | -1.22% | 212,973 | 339,049,941 |
| 2024-07-17 | 17.05 | 17.13 | 16.35 | 16.36 | -5.38% | 269,609 | 447,945,974 |
| 2024-07-16 | 16.22 | 17.3 | 16.21 | 17.29 | +6.47% | 376,833 | 634,789,088 |
| 2024-07-15 | 16.25 | 16.5 | 15.98 | 16.24 | -0.31% | 195,253 | 317,331,997 |
| 2024-07-12 | 16.6 | 16.61 | 15.92 | 16.29 | -4.29% | 289,374 | 468,547,327 |
| 2024-07-11 | 16.4 | 17.2 | 16.12 | 17.02 | +5.45% | 392,521 | 652,935,754 |
| 2024-07-10 | 16.15 | 16.3 | 15.96 | 16.14 | 0% | 162,322 | 261,785,572 |
| 2024-07-09 | 15.15 | 16.18 | 15.02 | 16.14 | +6.39% | 237,271 | 375,698,011 |
| 2024-07-08 | 14.8 | 15.39 | 14.74 | 15.17 | +2.36% | 155,945 | 236,317,945 |
| 2024-07-05 | 15.11 | 15.17 | 14.51 | 14.82 | -2.18% | 179,644 | 265,096,037 |
| 2024-07-04 | 15.23 | 15.51 | 15.12 | 15.15 | -0.2% | 128,501 | 196,452,890 |
| 2024-07-03 | 15.59 | 15.65 | 15.1 | 15.18 | -2.19% | 132,025 | 201,572,424 |
| 2024-07-02 | 15.91 | 16.15 | 15.4 | 15.52 | -2.51% | 169,456 | 265,337,738 |
| 2024-07-01 | 16.22 | 16.22 | 15.67 | 15.92 | -0.81% | 182,401 | 289,505,891 |
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：