股票概览
16.02
+3.62%
+0.56
15.35
开盘价
16.1
最高价
15.33
最低价
54,931
成交量
数据更新至: 2024-07-31
技术指标
15.54
MA5 (5日均线)
15.62
MA10 (10日均线)
15.62
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 | 15.35 | 16.1 | 15.33 | 16.02 | +3.62% | 54,931 | 87,116,423 |
| 2024-07-30 | 15.49 | 15.66 | 15.36 | 15.46 | -0.39% | 28,968 | 44,877,151 |
| 2024-07-29 | 15.48 | 15.8 | 15.13 | 15.52 | +0.26% | 39,891 | 61,651,879 |
| 2024-07-26 | 15.19 | 15.63 | 15.08 | 15.48 | +1.84% | 36,982 | 56,962,629 |
| 2024-07-25 | 14.94 | 15.43 | 14.62 | 15.2 | +1.33% | 44,595 | 67,447,196 |
| 2024-07-24 | 15.5 | 15.68 | 14.88 | 15 | -3.23% | 64,186 | 97,686,536 |
| 2024-07-23 | 16.21 | 16.28 | 15.48 | 15.5 | -4.56% | 70,180 | 111,195,969 |
| 2024-07-22 | 15.91 | 16.26 | 15.61 | 16.24 | +1.5% | 66,591 | 106,731,078 |
| 2024-07-19 | 15.52 | 16.16 | 15.43 | 16 | +1.72% | 80,434 | 127,289,628 |
| 2024-07-18 | 15.5 | 15.94 | 15.07 | 15.73 | -1.99% | 103,294 | 159,464,681 |
| 2024-07-17 | 15.39 | 16.95 | 15.26 | 16.05 | +4.15% | 113,113 | 183,169,444 |
| 2024-07-16 | 15.33 | 15.63 | 15.08 | 15.41 | +0.26% | 30,040 | 45,976,377 |
| 2024-07-15 | 15.72 | 15.77 | 15.28 | 15.37 | -0.84% | 31,188 | 48,251,347 |
| 2024-07-12 | 15.73 | 16.02 | 15.5 | 15.5 | -2.02% | 28,640 | 45,007,628 |
| 2024-07-11 | 15.61 | 15.85 | 15.5 | 15.82 | +2.86% | 24,168 | 37,976,495 |
| 2024-07-10 | 15.51 | 15.8 | 15.34 | 15.38 | -1.85% | 20,846 | 32,336,185 |
| 2024-07-09 | 15.39 | 15.78 | 15.02 | 15.67 | +1.89% | 30,036 | 46,083,967 |
| 2024-07-08 | 15.85 | 15.88 | 15.35 | 15.38 | -3.63% | 23,926 | 37,121,048 |
| 2024-07-05 | 15.68 | 16.06 | 15.42 | 15.96 | +1.85% | 21,058 | 33,286,682 |
| 2024-07-04 | 16.27 | 16.33 | 15.61 | 15.67 | -3.45% | 22,424 | 35,598,532 |
| 2024-07-03 | 16.49 | 16.55 | 16.11 | 16.23 | -1.46% | 23,132 | 37,595,549 |
| 2024-07-02 | 16.08 | 16.67 | 16.08 | 16.47 | +1.6% | 33,340 | 54,992,789 |
| 2024-07-01 | 16.18 | 16.26 | 15.72 | 16.21 | +0.37% | 28,449 | 45,430,991 |
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：