股票概览
16.4
+4.26%
+0.67
15.8
开盘价
16.49
最高价
15.6
最低价
49,527
成交量
数据更新至: 2024-07-31
技术指标
15.83
MA5 (5日均线)
15.69
MA10 (10日均线)
15.60
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 | 15.8 | 16.49 | 15.6 | 16.4 | +4.26% | 49,527 | 80,221,456 |
| 2024-07-30 | 15.71 | 15.83 | 15.32 | 15.73 | +0.25% | 24,547 | 38,189,148 |
| 2024-07-29 | 16.19 | 16.19 | 15.65 | 15.69 | -1.2% | 26,766 | 42,401,500 |
| 2024-07-26 | 15.4 | 16.02 | 15.4 | 15.88 | +2.85% | 33,313 | 52,799,085 |
| 2024-07-25 | 15.13 | 15.66 | 14.76 | 15.44 | +0.98% | 25,499 | 38,946,371 |
| 2024-07-24 | 15.61 | 15.69 | 15.27 | 15.29 | -2.36% | 27,898 | 43,082,510 |
| 2024-07-23 | 15.61 | 16.23 | 15.61 | 15.66 | -0.25% | 47,414 | 75,697,680 |
| 2024-07-22 | 15.62 | 15.82 | 15.55 | 15.7 | +0.51% | 19,409 | 30,462,310 |
| 2024-07-19 | 15.45 | 15.76 | 15.3 | 15.62 | +0.97% | 23,615 | 36,889,955 |
| 2024-07-18 | 15.28 | 15.51 | 15.01 | 15.47 | +0.98% | 24,037 | 36,674,982 |
| 2024-07-17 | 15.33 | 15.54 | 15.01 | 15.32 | +0.2% | 29,524 | 45,086,291 |
| 2024-07-16 | 15.25 | 15.47 | 15.14 | 15.29 | -0.59% | 22,947 | 35,020,479 |
| 2024-07-15 | 15.65 | 15.69 | 15.3 | 15.38 | -2.53% | 25,192 | 38,977,994 |
| 2024-07-12 | 15.92 | 15.96 | 15.71 | 15.78 | -0.88% | 27,543 | 43,507,656 |
| 2024-07-11 | 15.5 | 15.92 | 15.5 | 15.92 | +3.65% | 33,262 | 52,454,491 |
| 2024-07-10 | 15.48 | 15.55 | 15.29 | 15.36 | -0.84% | 29,260 | 45,129,008 |
| 2024-07-09 | 15.2 | 15.57 | 15.08 | 15.49 | +1.51% | 36,395 | 55,893,547 |
| 2024-07-08 | 15.64 | 15.67 | 15.19 | 15.26 | -3.05% | 26,174 | 40,232,309 |
| 2024-07-05 | 15.55 | 15.81 | 15.49 | 15.74 | +1.09% | 25,588 | 39,988,659 |
| 2024-07-04 | 16.01 | 16.14 | 15.47 | 15.57 | -2.44% | 40,787 | 64,239,237 |
| 2024-07-03 | 16.77 | 16.85 | 15.91 | 15.96 | -5.28% | 77,154 | 124,707,409 |
| 2024-07-02 | 17.24 | 17.28 | 16.78 | 16.85 | -2.26% | 24,775 | 42,022,969 |
| 2024-07-01 | 16.99 | 17.37 | 16.79 | 17.24 | +1.17% | 19,844 | 33,836,077 |
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：