股票概览
15.48
+0.45%
+0.07
15.37
开盘价
15.68
最高价
15.19
最低价
7,971
成交量
数据更新至: 2024-07-31
技术指标
15.49
MA5 (5日均线)
15.93
MA10 (10日均线)
17.53
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 | 15.37 | 15.68 | 15.19 | 15.48 | +0.45% | 7,971 | 12,322,628 |
| 2024-07-30 | 15.37 | 15.51 | 15.05 | 15.41 | -0.58% | 6,117 | 9,410,020 |
| 2024-07-29 | 15.5 | 15.5 | 15.22 | 15.5 | -0.45% | 6,022 | 9,239,508 |
| 2024-07-26 | 15.5 | 15.6 | 15.02 | 15.57 | +0.45% | 10,822 | 16,549,840 |
| 2024-07-25 | 15.09 | 15.5 | 14.71 | 15.5 | -0.19% | 12,732 | 19,130,246 |
| 2024-07-24 | 15.8 | 15.8 | 14.68 | 15.53 | -2.51% | 12,487 | 18,882,729 |
| 2024-07-23 | 16.59 | 16.66 | 15.83 | 15.93 | -4.5% | 4,579 | 7,378,527 |
| 2024-07-22 | 16.8 | 16.82 | 16.5 | 16.68 | -1.01% | 3,870 | 6,436,114 |
| 2024-07-19 | 16.64 | 16.89 | 16.52 | 16.85 | +0.3% | 5,649 | 9,478,438 |
| 2024-07-18 | 16.33 | 16.83 | 16.32 | 16.8 | +0.24% | 4,512 | 7,514,129 |
| 2024-07-17 | 16.91 | 16.99 | 16.71 | 16.76 | -0.89% | 2,326 | 3,918,548 |
| 2024-07-16 | 16.84 | 17.18 | 16.6 | 16.91 | -0.47% | 7,004 | 11,912,572 |
| 2024-07-15 | 17.1 | 17.17 | 16.71 | 16.99 | -0.88% | 3,713 | 6,289,768 |
| 2024-07-12 | 17.1 | 17.36 | 16.96 | 17.14 | -0.06% | 6,411 | 10,994,157 |
| 2024-07-11 | 17.43 | 17.46 | 16.93 | 17.15 | +0.18% | 7,912 | 13,589,693 |
| 2024-07-10 | 16.73 | 17.2 | 16.31 | 17.12 | +1.3% | 7,608 | 12,861,060 |
| 2024-07-09 | 16.31 | 16.91 | 16.03 | 16.9 | -28.96% | 7,945 | 13,188,441 |
| 2024-07-08 | 24.23 | 24.23 | 22.17 | 23.79 | -3.41% | 14,839 | 34,037,189 |
| 2024-07-05 | 24.9 | 24.9 | 24 | 24.63 | +3.1% | 21,135 | 51,305,774 |
| 2024-07-04 | 23.76 | 23.96 | 23.5 | 23.89 | +0.8% | 1,988 | 4,710,737 |
| 2024-07-03 | 23.8 | 23.9 | 23.41 | 23.7 | -0.59% | 3,307 | 7,829,806 |
| 2024-07-02 | 24.17 | 24.4 | 23.68 | 23.84 | -2.09% | 6,706 | 16,064,215 |
| 2024-07-01 | 24.54 | 24.54 | 23.72 | 24.35 | -1.02% | 6,474 | 15,585,088 |
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：