股票概览
15.47
+3.2%
+0.48
14.95
开盘价
15.48
最高价
14.9
最低价
30,655
成交量
数据更新至: 2024-07-31
技术指标
15.06
MA5 (5日均线)
15.33
MA10 (10日均线)
15.77
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 | 14.95 | 15.48 | 14.9 | 15.47 | +3.2% | 30,655 | 47,012,382 |
| 2024-07-30 | 15.16 | 15.16 | 14.83 | 14.99 | 0% | 13,548 | 20,290,332 |
| 2024-07-29 | 15.22 | 15.28 | 14.96 | 14.99 | -0.93% | 21,468 | 32,370,854 |
| 2024-07-26 | 14.78 | 15.17 | 14.75 | 15.13 | +2.93% | 29,363 | 44,174,840 |
| 2024-07-25 | 15.08 | 15.14 | 14.48 | 14.7 | -3.29% | 60,447 | 88,953,616 |
| 2024-07-24 | 15.49 | 15.66 | 15.2 | 15.2 | -2% | 23,743 | 36,631,605 |
| 2024-07-23 | 16 | 16.05 | 15.5 | 15.51 | -3.18% | 23,560 | 37,070,718 |
| 2024-07-22 | 15.75 | 16.16 | 15.7 | 16.02 | +1.65% | 27,629 | 44,117,852 |
| 2024-07-19 | 15.4 | 15.86 | 15.32 | 15.76 | +1.74% | 27,396 | 42,932,590 |
| 2024-07-18 | 15.51 | 15.55 | 15.23 | 15.49 | -0.83% | 29,645 | 45,567,108 |
| 2024-07-17 | 16.03 | 16.03 | 15.6 | 15.62 | -2.56% | 38,079 | 59,844,064 |
| 2024-07-16 | 15.98 | 16.12 | 15.75 | 16.03 | -0.37% | 35,966 | 57,311,650 |
| 2024-07-15 | 16.55 | 16.57 | 16 | 16.09 | -2.19% | 43,740 | 71,057,349 |
| 2024-07-12 | 16.38 | 16.64 | 16.23 | 16.45 | -1.85% | 71,097 | 116,885,151 |
| 2024-07-11 | 16.7 | 16.9 | 16.65 | 16.76 | +0.54% | 56,230 | 94,411,515 |
| 2024-07-10 | 16.22 | 16.96 | 16.15 | 16.67 | +2.33% | 71,999 | 120,199,887 |
| 2024-07-09 | 16.1 | 16.34 | 15.93 | 16.29 | +1.75% | 41,468 | 66,938,050 |
| 2024-07-08 | 16.16 | 16.31 | 15.9 | 16.01 | -0.62% | 30,034 | 48,334,876 |
| 2024-07-05 | 16 | 16.31 | 15.6 | 16.11 | +0.62% | 39,498 | 63,158,259 |
| 2024-07-04 | 16.5 | 16.6 | 15.99 | 16.01 | -3.26% | 54,197 | 87,905,192 |
| 2024-07-03 | 16.76 | 16.88 | 16.29 | 16.55 | -5.43% | 93,283 | 154,787,084 |
| 2024-07-02 | 16.3 | 17.57 | 16.09 | 17.5 | +7.76% | 126,267 | 212,701,558 |
| 2024-07-01 | 16.2 | 16.36 | 16 | 16.24 | +1.56% | 43,341 | 70,156,413 |
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：