股票概览
15.79
+2.27%
+0.35
15.37
开盘价
15.85
最高价
15.28
最低价
11,184
成交量
数据更新至: 2024-07-31
技术指标
15.22
MA5 (5日均线)
15.10
MA10 (10日均线)
15.21
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 | 15.85 | 15.28 | 15.79 | +2.27% | 11,184 | 17,466,126 |
| 2024-07-30 | 15.03 | 15.47 | 14.82 | 15.44 | +2.59% | 8,555 | 13,032,245 |
| 2024-07-29 | 15.01 | 15.17 | 14.73 | 15.05 | +0.53% | 5,003 | 7,495,834 |
| 2024-07-26 | 14.89 | 15.04 | 14.89 | 14.97 | +0.74% | 4,894 | 7,325,641 |
| 2024-07-25 | 14.79 | 15 | 14.61 | 14.86 | +1.3% | 4,551 | 6,740,936 |
| 2024-07-24 | 14.93 | 14.99 | 14.65 | 14.67 | -1.74% | 5,386 | 7,957,197 |
| 2024-07-23 | 15.11 | 15.22 | 14.85 | 14.93 | -1.26% | 6,030 | 9,054,865 |
| 2024-07-22 | 15.13 | 15.25 | 15.02 | 15.12 | -0.13% | 3,009 | 4,543,510 |
| 2024-07-19 | 14.86 | 15.23 | 14.85 | 15.14 | +0.93% | 4,164 | 6,276,790 |
| 2024-07-18 | 14.83 | 15.05 | 14.61 | 15 | +0.6% | 5,903 | 8,760,866 |
| 2024-07-17 | 15.02 | 15.04 | 14.82 | 14.91 | -0.73% | 3,992 | 5,953,349 |
| 2024-07-16 | 15.26 | 15.29 | 15 | 15.02 | -1.57% | 4,926 | 7,435,378 |
| 2024-07-15 | 15.72 | 15.72 | 15.23 | 15.26 | -1.86% | 4,326 | 6,628,066 |
| 2024-07-12 | 15.77 | 15.86 | 15.54 | 15.55 | -1.52% | 6,134 | 9,621,143 |
| 2024-07-11 | 15.37 | 15.86 | 15.35 | 15.79 | +4.36% | 9,564 | 14,968,298 |
| 2024-07-10 | 15.27 | 15.35 | 15.09 | 15.13 | -0.92% | 5,509 | 8,379,871 |
| 2024-07-09 | 15.19 | 15.27 | 14.73 | 15.27 | +2.28% | 12,631 | 19,047,818 |
| 2024-07-08 | 15.6 | 15.62 | 14.8 | 14.93 | -4.96% | 16,922 | 25,470,920 |
| 2024-07-05 | 15.73 | 15.78 | 15.42 | 15.71 | -0.13% | 10,811 | 16,837,739 |
| 2024-07-04 | 16.31 | 16.31 | 15.66 | 15.73 | -2.78% | 4,511 | 7,164,882 |
| 2024-07-03 | 16.56 | 16.56 | 16.12 | 16.18 | -1.58% | 5,003 | 8,123,546 |
| 2024-07-02 | 16.51 | 16.62 | 16.31 | 16.44 | -0.42% | 3,398 | 5,593,787 |
| 2024-07-01 | 16.2 | 16.58 | 16.2 | 16.51 | +1.41% | 6,278 | 10,301,910 |
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：