股票概览
15.81
-0.32%
-0.05
15.9
开盘价
15.98
最高价
15.67
最低价
20,510
成交量
数据更新至: 2024-07-31
技术指标
15.89
MA5 (5日均线)
15.65
MA10 (10日均线)
15.30
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 | 15.98 | 15.67 | 15.81 | -0.32% | 20,510 | 32,357,628 |
| 2024-07-30 | 15.8 | 15.88 | 15.52 | 15.86 | +0.06% | 16,587 | 26,127,635 |
| 2024-07-29 | 15.98 | 16.08 | 15.72 | 15.85 | -0.75% | 19,089 | 30,371,502 |
| 2024-07-26 | 15.88 | 16.06 | 15.78 | 15.97 | 0% | 19,351 | 30,768,552 |
| 2024-07-25 | 15.6 | 16.03 | 15.55 | 15.97 | +1.85% | 30,936 | 49,000,397 |
| 2024-07-24 | 15.42 | 15.82 | 15.27 | 15.68 | +1.69% | 24,286 | 37,861,076 |
| 2024-07-23 | 15.6 | 15.79 | 15.4 | 15.42 | -1.28% | 26,187 | 40,853,951 |
| 2024-07-22 | 15.15 | 15.65 | 14.93 | 15.62 | +3.79% | 30,303 | 46,401,568 |
| 2024-07-19 | 15.24 | 15.27 | 15 | 15.05 | -1.51% | 16,117 | 24,359,302 |
| 2024-07-18 | 15.16 | 15.28 | 15 | 15.28 | +0.46% | 14,813 | 22,445,402 |
| 2024-07-17 | 15.35 | 15.36 | 15 | 15.21 | -0.98% | 17,450 | 26,505,059 |
| 2024-07-16 | 15.08 | 15.4 | 15.05 | 15.36 | +1.39% | 17,079 | 26,060,991 |
| 2024-07-15 | 15.27 | 15.29 | 15 | 15.15 | -0.79% | 15,048 | 22,783,831 |
| 2024-07-12 | 15.15 | 15.29 | 15.03 | 15.27 | +0.59% | 22,753 | 34,509,191 |
| 2024-07-11 | 14.68 | 15.22 | 14.55 | 15.18 | +5.05% | 24,774 | 37,193,852 |
| 2024-07-10 | 14.68 | 14.75 | 14.37 | 14.45 | -2.23% | 11,053 | 16,079,274 |
| 2024-07-09 | 14.65 | 14.79 | 14.27 | 14.78 | +0.82% | 13,467 | 19,625,545 |
| 2024-07-08 | 14.76 | 14.99 | 14.56 | 14.66 | -1.15% | 12,658 | 18,621,679 |
| 2024-07-05 | 14.58 | 14.83 | 14.46 | 14.83 | +1.23% | 11,413 | 16,697,911 |
| 2024-07-04 | 14.9 | 15.07 | 14.58 | 14.65 | -2.01% | 13,089 | 19,356,526 |
| 2024-07-03 | 15.1 | 15.33 | 14.9 | 14.95 | -1.84% | 14,277 | 21,519,515 |
| 2024-07-02 | 14.99 | 15.32 | 14.93 | 15.23 | +1.67% | 17,573 | 26,630,377 |
| 2024-07-01 | 14.7 | 15.02 | 14.67 | 14.98 | +2.25% | 13,369 | 19,893,350 |
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：