股票概览
16.14
+6.04%
+0.92
15.23
开盘价
16.31
最高价
15.1
最低价
12,068
成交量
数据更新至: 2024-07-31
技术指标
15.42
MA5 (5日均线)
15.51
MA10 (10日均线)
15.75
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 | 15.23 | 16.31 | 15.1 | 16.14 | +6.04% | 12,068 | 19,215,938 |
| 2024-07-30 | 15.23 | 15.43 | 15.02 | 15.22 | -0.98% | 6,589 | 10,035,117 |
| 2024-07-29 | 15.55 | 15.62 | 15.12 | 15.37 | -0.45% | 8,548 | 13,177,699 |
| 2024-07-26 | 14.97 | 15.53 | 14.72 | 15.44 | +3.28% | 10,409 | 15,785,834 |
| 2024-07-25 | 15 | 15.54 | 14.66 | 14.95 | -0.99% | 7,943 | 11,882,639 |
| 2024-07-24 | 15.47 | 15.8 | 14.98 | 15.1 | -3.33% | 10,389 | 15,858,776 |
| 2024-07-23 | 16.08 | 16.23 | 15.61 | 15.62 | -2.86% | 5,213 | 8,262,261 |
| 2024-07-22 | 15.9 | 16.32 | 15.7 | 16.08 | +2.49% | 9,138 | 14,708,009 |
| 2024-07-19 | 15.6 | 15.85 | 15.38 | 15.69 | +1.1% | 4,409 | 6,905,217 |
| 2024-07-18 | 15.48 | 15.81 | 15.32 | 15.52 | -2.08% | 10,393 | 16,112,504 |
| 2024-07-17 | 16 | 16.02 | 15.59 | 15.85 | -0.38% | 5,647 | 8,948,009 |
| 2024-07-16 | 15.65 | 16.05 | 15.41 | 15.91 | -0.25% | 10,582 | 16,692,430 |
| 2024-07-15 | 16.39 | 16.4 | 15.72 | 15.95 | -2.63% | 5,759 | 9,169,405 |
| 2024-07-12 | 16.5 | 16.65 | 16.27 | 16.38 | -0.3% | 5,353 | 8,790,359 |
| 2024-07-11 | 15.97 | 16.52 | 15.93 | 16.43 | +4.25% | 7,338 | 11,961,046 |
| 2024-07-10 | 15.98 | 15.98 | 15.54 | 15.76 | -0.82% | 5,697 | 8,990,116 |
| 2024-07-09 | 16.14 | 16.2 | 15.15 | 15.89 | +0.06% | 11,288 | 17,604,027 |
| 2024-07-08 | 16.25 | 16.59 | 15.7 | 15.88 | -2.16% | 15,504 | 24,898,870 |
| 2024-07-05 | 15.87 | 16.34 | 15.36 | 16.23 | +4.24% | 7,463 | 11,891,225 |
| 2024-07-04 | 16.23 | 16.29 | 15.39 | 15.57 | -4.01% | 12,140 | 19,001,038 |
| 2024-07-03 | 16.46 | 16.58 | 16.1 | 16.22 | -1.46% | 6,329 | 10,308,566 |
| 2024-07-02 | 16.69 | 16.88 | 16.39 | 16.46 | -2.2% | 7,614 | 12,630,128 |
| 2024-07-01 | 16.71 | 17.28 | 16.56 | 16.83 | +0.42% | 13,831 | 23,386,592 |
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：