股票概览
16.05
+7.07%
+1.06
15
开盘价
16.23
最高价
14.71
最低价
63,744
成交量
数据更新至: 2024-07-31
技术指标
15.12
MA5 (5日均线)
15.34
MA10 (10日均线)
14.90
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 | 16.23 | 14.71 | 16.05 | +7.07% | 63,744 | 99,453,190 |
| 2024-07-30 | 14.7 | 15.34 | 14.5 | 14.99 | +2.04% | 34,592 | 51,722,885 |
| 2024-07-29 | 14.85 | 14.93 | 14.56 | 14.69 | -1.28% | 25,282 | 37,213,633 |
| 2024-07-26 | 15.03 | 15.4 | 14.68 | 14.88 | -0.87% | 49,459 | 73,984,597 |
| 2024-07-25 | 15 | 15.3 | 14.68 | 15.01 | -0.86% | 38,868 | 58,389,144 |
| 2024-07-24 | 15.57 | 15.95 | 15.1 | 15.14 | -2.76% | 51,003 | 78,641,703 |
| 2024-07-23 | 16.41 | 16.68 | 15.57 | 15.57 | -5.46% | 55,024 | 88,612,347 |
| 2024-07-22 | 15.8 | 17.44 | 15.7 | 16.47 | +3% | 88,745 | 147,468,090 |
| 2024-07-19 | 14.56 | 17.1 | 14.37 | 15.99 | +9.75% | 118,771 | 190,033,842 |
| 2024-07-18 | 14.5 | 14.72 | 14 | 14.57 | -0.48% | 42,412 | 60,621,074 |
| 2024-07-17 | 14.76 | 15.05 | 14.55 | 14.64 | -1.68% | 47,423 | 70,045,581 |
| 2024-07-16 | 14.16 | 15.28 | 14.02 | 14.89 | +5.16% | 61,325 | 90,051,758 |
| 2024-07-15 | 14.67 | 14.85 | 14.12 | 14.16 | -3.48% | 38,700 | 55,700,876 |
| 2024-07-12 | 14.99 | 14.99 | 14.54 | 14.67 | -3.04% | 44,219 | 65,111,266 |
| 2024-07-11 | 14.78 | 15.29 | 14.55 | 15.13 | +4.63% | 45,083 | 67,259,118 |
| 2024-07-10 | 14.68 | 14.85 | 14.4 | 14.46 | -1.03% | 39,130 | 57,052,016 |
| 2024-07-09 | 13.61 | 14.75 | 13.41 | 14.61 | +7.35% | 80,696 | 114,246,628 |
| 2024-07-08 | 14.24 | 14.38 | 13.59 | 13.61 | -3.88% | 66,762 | 92,934,021 |
| 2024-07-05 | 14.37 | 14.5 | 13.92 | 14.16 | -1.46% | 36,803 | 52,502,625 |
| 2024-07-04 | 14.65 | 14.9 | 14.37 | 14.37 | -2.64% | 37,402 | 54,571,812 |
| 2024-07-03 | 14.19 | 15.1 | 13.98 | 14.76 | +3% | 75,176 | 109,691,907 |
| 2024-07-02 | 15 | 15 | 14.16 | 14.33 | -4.53% | 69,222 | 100,431,071 |
| 2024-07-01 | 16.21 | 16.21 | 14.78 | 15.01 | -7.12% | 88,425 | 133,639,627 |
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：