股票概览
15.53
+3.95%
+0.59
14.83
开盘价
15.58
最高价
14.83
最低价
4,099
成交量
数据更新至: 2024-07-31
技术指标
15.12
MA5 (5日均线)
15.20
MA10 (10日均线)
15.52
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 | 14.83 | 15.58 | 14.83 | 15.53 | +3.95% | 4,099 | 6,294,944 |
| 2024-07-30 | 15 | 15.09 | 14.85 | 14.94 | -0.4% | 2,235 | 3,344,023 |
| 2024-07-29 | 15.1 | 15.39 | 14.96 | 15 | -1.9% | 2,840 | 4,282,786 |
| 2024-07-26 | 14.87 | 15.33 | 14.87 | 15.29 | +2.89% | 3,498 | 5,324,106 |
| 2024-07-25 | 14.8 | 15.37 | 14.61 | 14.86 | +0.34% | 3,575 | 5,374,189 |
| 2024-07-24 | 15.21 | 15.35 | 14.76 | 14.81 | -2.63% | 3,193 | 4,768,421 |
| 2024-07-23 | 15.43 | 15.63 | 15.13 | 15.21 | -1.62% | 1,935 | 2,965,925 |
| 2024-07-22 | 15.55 | 15.87 | 15.3 | 15.46 | -0.51% | 2,865 | 4,456,918 |
| 2024-07-19 | 15.41 | 15.7 | 15.16 | 15.54 | +0.91% | 3,627 | 5,627,472 |
| 2024-07-18 | 15.33 | 15.73 | 14.81 | 15.4 | +0.46% | 4,333 | 6,588,634 |
| 2024-07-17 | 15.56 | 15.83 | 15.27 | 15.33 | -2.23% | 3,862 | 5,954,290 |
| 2024-07-16 | 15.72 | 15.95 | 15.64 | 15.68 | -0.32% | 3,261 | 5,138,977 |
| 2024-07-15 | 16.15 | 16.58 | 15.73 | 15.73 | -3.79% | 3,645 | 5,815,706 |
| 2024-07-12 | 16.17 | 16.65 | 16.14 | 16.35 | +0.93% | 4,337 | 7,131,848 |
| 2024-07-11 | 16 | 16.39 | 15.82 | 16.2 | +3.25% | 3,167 | 5,104,106 |
| 2024-07-10 | 15.98 | 16.1 | 15.5 | 15.69 | -1.32% | 2,543 | 4,020,072 |
| 2024-07-09 | 15.56 | 16 | 15.41 | 15.9 | +2.45% | 2,859 | 4,478,105 |
| 2024-07-08 | 16.02 | 16.02 | 15.52 | 15.52 | -3% | 2,312 | 3,620,045 |
| 2024-07-05 | 16.16 | 16.17 | 15.62 | 16 | 0% | 2,506 | 4,008,340 |
| 2024-07-04 | 17.05 | 17.05 | 16 | 16 | -4.19% | 4,235 | 6,891,763 |
| 2024-07-03 | 16.77 | 17.29 | 16.67 | 16.7 | -1.18% | 2,121 | 3,586,091 |
| 2024-07-02 | 16.52 | 17.32 | 16.52 | 16.9 | -0.47% | 3,978 | 6,789,127 |
| 2024-07-01 | 16.96 | 17.17 | 16.5 | 16.98 | +0.53% | 2,672 | 4,500,596 |
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：