股票概览
15.9
+5.02%
+0.76
15.18
开盘价
15.97
最高价
15.02
最低价
18,057
成交量
数据更新至: 2024-07-31
技术指标
15.34
MA5 (5日均线)
15.91
MA10 (10日均线)
16.14
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 | 15.18 | 15.97 | 15.02 | 15.9 | +5.02% | 18,057 | 28,343,663 |
| 2024-07-30 | 15.18 | 15.18 | 14.98 | 15.14 | +0.2% | 9,408 | 14,200,990 |
| 2024-07-29 | 15.41 | 15.46 | 15.04 | 15.11 | -2.2% | 17,803 | 27,029,214 |
| 2024-07-26 | 15.15 | 15.52 | 15.15 | 15.45 | +2.32% | 17,326 | 26,620,003 |
| 2024-07-25 | 15.04 | 15.17 | 14.62 | 15.1 | -7.7% | 30,871 | 46,366,055 |
| 2024-07-24 | 16.48 | 16.75 | 16.16 | 16.36 | -0.55% | 26,893 | 43,891,892 |
| 2024-07-23 | 16.5 | 16.86 | 16.45 | 16.45 | -0.9% | 23,236 | 38,545,249 |
| 2024-07-22 | 16.74 | 17 | 16.29 | 16.6 | -0.36% | 19,688 | 32,412,837 |
| 2024-07-19 | 16.48 | 16.89 | 16.38 | 16.66 | +2.15% | 23,134 | 38,571,970 |
| 2024-07-18 | 15.92 | 16.4 | 15.8 | 16.31 | +2.45% | 23,263 | 37,580,571 |
| 2024-07-17 | 15.9 | 16.05 | 15.76 | 15.92 | +0.13% | 12,229 | 19,439,557 |
| 2024-07-16 | 16.29 | 16.29 | 15.83 | 15.9 | -1.85% | 17,164 | 27,362,217 |
| 2024-07-15 | 16.4 | 16.54 | 16.15 | 16.2 | -2.53% | 20,519 | 33,411,401 |
| 2024-07-12 | 16.7 | 16.8 | 16.55 | 16.62 | -0.84% | 16,742 | 27,841,127 |
| 2024-07-11 | 16.78 | 16.89 | 16.6 | 16.76 | +1.21% | 16,381 | 27,443,485 |
| 2024-07-10 | 16.72 | 16.72 | 16.39 | 16.56 | -0.72% | 11,748 | 19,478,537 |
| 2024-07-09 | 16.28 | 16.7 | 16.03 | 16.68 | +2.65% | 21,571 | 35,528,862 |
| 2024-07-08 | 16.59 | 16.62 | 16.21 | 16.25 | -1.57% | 16,718 | 27,297,488 |
| 2024-07-05 | 16.02 | 16.54 | 16.02 | 16.51 | +1.48% | 20,585 | 33,487,199 |
| 2024-07-04 | 16.7 | 16.75 | 16.15 | 16.27 | -2.46% | 22,836 | 37,301,849 |
| 2024-07-03 | 16.87 | 16.99 | 16.6 | 16.68 | -0.83% | 13,778 | 23,099,195 |
| 2024-07-02 | 17.31 | 17.31 | 16.66 | 16.82 | -2.94% | 25,083 | 42,481,920 |
| 2024-07-01 | 17.24 | 17.55 | 17.1 | 17.33 | -0.06% | 22,790 | 39,322,104 |
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：