股票概览
15.87
+4.13%
+0.63
15.32
开盘价
15.9
最高价
15.08
最低价
6,516
成交量
数据更新至: 2024-07-31
技术指标
15.48
MA5 (5日均线)
15.64
MA10 (10日均线)
15.81
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 | 15.32 | 15.9 | 15.08 | 15.87 | +4.13% | 6,516 | 10,190,448 |
| 2024-07-30 | 15.18 | 15.5 | 15 | 15.24 | +0.2% | 4,678 | 7,135,484 |
| 2024-07-29 | 15.3 | 15.67 | 15.02 | 15.21 | -2.37% | 7,403 | 11,298,502 |
| 2024-07-26 | 16.3 | 16.3 | 15.31 | 15.58 | +0.58% | 3,951 | 6,183,657 |
| 2024-07-25 | 15.29 | 15.83 | 15.03 | 15.49 | +1.31% | 3,504 | 5,426,819 |
| 2024-07-24 | 15.65 | 15.93 | 15.23 | 15.29 | -3.23% | 4,110 | 6,355,299 |
| 2024-07-23 | 16.29 | 16.36 | 15.72 | 15.8 | -2.95% | 3,053 | 4,908,128 |
| 2024-07-22 | 16.08 | 16.4 | 16.08 | 16.28 | +1.88% | 3,984 | 6,482,274 |
| 2024-07-19 | 15.5 | 16.15 | 15.38 | 15.98 | +2.17% | 4,855 | 7,739,776 |
| 2024-07-18 | 15.62 | 15.85 | 15.11 | 15.64 | -0.51% | 4,741 | 7,311,594 |
| 2024-07-17 | 15.97 | 16.07 | 15.61 | 15.72 | -1.57% | 3,827 | 6,054,380 |
| 2024-07-16 | 15.75 | 16.13 | 15.55 | 15.97 | +0.5% | 5,038 | 7,987,412 |
| 2024-07-15 | 17 | 17 | 15.68 | 15.89 | -3.52% | 5,219 | 8,340,690 |
| 2024-07-12 | 16.32 | 16.85 | 16.32 | 16.47 | +0.37% | 4,971 | 8,209,168 |
| 2024-07-11 | 17.13 | 17.13 | 16.2 | 16.41 | +1.42% | 7,111 | 11,736,104 |
| 2024-07-10 | 15.82 | 16.35 | 15.68 | 16.18 | 0% | 4,772 | 7,685,353 |
| 2024-07-09 | 15.56 | 16.3 | 15.3 | 16.18 | +4.52% | 6,662 | 10,552,522 |
| 2024-07-08 | 15.53 | 15.93 | 15.45 | 15.48 | -1.71% | 5,104 | 7,970,568 |
| 2024-07-05 | 15.8 | 15.99 | 15.44 | 15.75 | -0.19% | 4,893 | 7,734,612 |
| 2024-07-04 | 16.23 | 16.77 | 15.75 | 15.78 | -3.49% | 5,983 | 9,584,745 |
| 2024-07-03 | 16.65 | 16.73 | 16.29 | 16.35 | -2.27% | 5,176 | 8,523,726 |
| 2024-07-02 | 16.54 | 16.94 | 16.48 | 16.73 | +1.03% | 6,123 | 10,248,724 |
| 2024-07-01 | 16.87 | 17.16 | 16.27 | 16.56 | -3.83% | 9,420 | 15,636,552 |
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：