股票概览
15.41
+1.58%
+0.24
15.16
开盘价
15.43
最高价
15.12
最低价
13,442
成交量
数据更新至: 2024-07-31
技术指标
15.14
MA5 (5日均线)
15.09
MA10 (10日均线)
15.24
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 | 15.16 | 15.43 | 15.12 | 15.41 | +1.58% | 13,442 | 20,591,267 |
| 2024-07-30 | 15.13 | 15.22 | 14.99 | 15.17 | +0.2% | 9,935 | 15,025,463 |
| 2024-07-29 | 15.22 | 15.26 | 15.07 | 15.14 | +0.07% | 8,485 | 12,861,092 |
| 2024-07-26 | 14.96 | 15.18 | 14.95 | 15.13 | +1.75% | 6,802 | 10,279,134 |
| 2024-07-25 | 14.61 | 14.93 | 14.61 | 14.87 | +0.81% | 9,825 | 14,519,561 |
| 2024-07-24 | 14.84 | 14.97 | 14.75 | 14.75 | -1.21% | 13,811 | 20,481,939 |
| 2024-07-23 | 15.19 | 15.25 | 14.92 | 14.93 | -1.65% | 13,411 | 20,188,650 |
| 2024-07-22 | 15.1 | 15.25 | 15.02 | 15.18 | +0.6% | 7,819 | 11,809,817 |
| 2024-07-19 | 15.2 | 15.49 | 15.05 | 15.09 | -0.66% | 12,924 | 19,657,251 |
| 2024-07-18 | 15.17 | 15.28 | 15 | 15.19 | -0.33% | 10,998 | 16,632,288 |
| 2024-07-17 | 15.59 | 15.75 | 15.19 | 15.24 | -2.25% | 12,728 | 19,505,325 |
| 2024-07-16 | 15.51 | 15.73 | 15.45 | 15.59 | -0.45% | 10,758 | 16,760,228 |
| 2024-07-15 | 15.84 | 16 | 15.61 | 15.66 | -1.82% | 10,823 | 17,039,410 |
| 2024-07-12 | 15.7 | 16.05 | 15.66 | 15.95 | +0.82% | 19,889 | 31,523,965 |
| 2024-07-11 | 15.69 | 15.97 | 15.68 | 15.82 | +2.2% | 21,933 | 34,651,538 |
| 2024-07-10 | 15.17 | 15.76 | 15.17 | 15.48 | +0.98% | 29,724 | 46,249,625 |
| 2024-07-09 | 14.95 | 15.35 | 14.83 | 15.33 | +3.09% | 23,461 | 35,589,985 |
| 2024-07-08 | 14.93 | 15.08 | 14.85 | 14.87 | -1.39% | 10,840 | 16,203,452 |
| 2024-07-05 | 14.8 | 15.1 | 14.66 | 15.08 | +0.67% | 15,689 | 23,355,973 |
| 2024-07-04 | 14.92 | 15.34 | 14.86 | 14.98 | +0.27% | 23,073 | 34,698,562 |
| 2024-07-03 | 15.49 | 15.5 | 14.91 | 14.94 | -2.73% | 35,084 | 52,846,338 |
| 2024-07-02 | 15.87 | 15.97 | 15.3 | 15.36 | -1.73% | 37,304 | 57,512,073 |
| 2024-07-01 | 15.3 | 15.9 | 15.22 | 15.63 | -2.07% | 85,305 | 132,160,488 |
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：