股票概览
17.49
+10%
+1.59
15.9
开盘价
17.49
最高价
15.8
最低价
100,037
成交量
数据更新至: 2024-07-31
技术指标
16.02
MA5 (5日均线)
15.81
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 | 15.9 | 17.49 | 15.8 | 17.49 | +10% | 100,037 | 170,837,329 |
| 2024-07-30 | 15.64 | 15.9 | 15.45 | 15.9 | +1.4% | 24,789 | 38,929,780 |
| 2024-07-29 | 15.66 | 15.88 | 15.6 | 15.68 | +0.13% | 19,991 | 31,471,242 |
| 2024-07-26 | 15.74 | 15.96 | 15.56 | 15.66 | +1.89% | 32,115 | 50,638,135 |
| 2024-07-25 | 14.99 | 15.55 | 14.83 | 15.37 | +2.81% | 30,197 | 46,169,059 |
| 2024-07-24 | 15.32 | 15.43 | 14.95 | 14.95 | -3.36% | 30,609 | 46,407,003 |
| 2024-07-23 | 15.7 | 16.11 | 15.46 | 15.47 | -2.09% | 29,402 | 46,431,863 |
| 2024-07-22 | 15.73 | 15.84 | 15.65 | 15.8 | -0.25% | 20,738 | 32,650,773 |
| 2024-07-19 | 15.9 | 16.08 | 15.81 | 15.84 | -0.75% | 28,983 | 46,141,803 |
| 2024-07-18 | 16.2 | 16.4 | 15.7 | 15.96 | -3.86% | 52,293 | 83,572,967 |
| 2024-07-17 | 16.5 | 16.99 | 15.97 | 16.6 | +1.72% | 72,781 | 120,293,866 |
| 2024-07-16 | 16.01 | 16.66 | 15.98 | 16.32 | +0.74% | 62,149 | 101,730,706 |
| 2024-07-15 | 15.8 | 16.5 | 15.46 | 16.2 | +2.21% | 44,819 | 71,260,612 |
| 2024-07-12 | 15.7 | 15.97 | 15.65 | 15.85 | -0.31% | 28,745 | 45,402,307 |
| 2024-07-11 | 15.36 | 16.27 | 15.36 | 15.9 | +4.88% | 52,556 | 82,883,781 |
| 2024-07-10 | 15.06 | 15.3 | 14.98 | 15.16 | +0.66% | 19,119 | 29,010,162 |
| 2024-07-09 | 14.62 | 15.06 | 14.45 | 15.06 | +3.01% | 25,698 | 37,979,440 |
| 2024-07-08 | 15 | 15.09 | 14.59 | 14.62 | -2.79% | 16,524 | 24,375,573 |
| 2024-07-05 | 15.04 | 15.19 | 14.78 | 15.04 | 0% | 14,852 | 22,266,248 |
| 2024-07-04 | 15.45 | 15.6 | 15.01 | 15.04 | -2.34% | 20,835 | 31,690,779 |
| 2024-07-03 | 15.8 | 15.83 | 15.35 | 15.4 | -2.72% | 22,053 | 34,327,718 |
| 2024-07-02 | 15.92 | 16.05 | 15.7 | 15.83 | -0.57% | 15,500 | 24,654,621 |
| 2024-07-01 | 15.89 | 16.07 | 15.58 | 15.92 | +0.19% | 18,856 | 29,799,504 |
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：