股票概览
16.18
+1.83%
+0.29
15.83
开盘价
16.24
最高价
15.83
最低价
2,873
成交量
数据更新至: 2024-07-31
技术指标
15.91
MA5 (5日均线)
15.80
MA10 (10日均线)
15.71
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 | 15.83 | 16.24 | 15.83 | 16.18 | +1.83% | 2,873 | 4,617,786 |
| 2024-07-30 | 15.82 | 15.92 | 15.76 | 15.89 | +0.25% | 1,219 | 1,933,743 |
| 2024-07-29 | 15.8 | 15.91 | 15.71 | 15.85 | -0.19% | 784 | 1,240,839 |
| 2024-07-26 | 15.83 | 16.01 | 15.8 | 15.88 | +0.83% | 1,178 | 1,874,303 |
| 2024-07-25 | 15.46 | 15.88 | 15.46 | 15.75 | +0.96% | 1,832 | 2,875,059 |
| 2024-07-24 | 15.67 | 15.95 | 15.39 | 15.6 | -0.89% | 929 | 1,450,803 |
| 2024-07-23 | 15.81 | 15.84 | 15.56 | 15.74 | -0.13% | 1,380 | 2,171,978 |
| 2024-07-22 | 15.75 | 15.81 | 15.62 | 15.76 | +0.06% | 1,003 | 1,581,182 |
| 2024-07-19 | 15.47 | 15.82 | 15.34 | 15.75 | +0.77% | 1,285 | 2,020,674 |
| 2024-07-18 | 15.51 | 15.81 | 15.36 | 15.63 | -0.06% | 1,350 | 2,091,647 |
| 2024-07-17 | 15.62 | 15.94 | 15.62 | 15.64 | -0.51% | 941 | 1,479,798 |
| 2024-07-16 | 15.65 | 15.73 | 15.57 | 15.72 | +0.96% | 833 | 1,302,867 |
| 2024-07-15 | 15.77 | 15.93 | 15.57 | 15.57 | -2.01% | 1,280 | 2,011,591 |
| 2024-07-12 | 16.11 | 16.11 | 15.8 | 15.89 | 0% | 1,326 | 2,103,434 |
| 2024-07-11 | 15.77 | 15.95 | 15.54 | 15.89 | +2.38% | 2,522 | 4,002,899 |
| 2024-07-10 | 15.45 | 15.67 | 15.43 | 15.52 | 0% | 1,351 | 2,098,810 |
| 2024-07-09 | 15.36 | 15.59 | 15.2 | 15.52 | +0.91% | 1,627 | 2,505,434 |
| 2024-07-08 | 15.55 | 15.78 | 15.34 | 15.38 | -1.98% | 1,805 | 2,780,037 |
| 2024-07-05 | 15.59 | 15.7 | 15.36 | 15.69 | +1.75% | 1,301 | 2,025,226 |
| 2024-07-04 | 15.84 | 15.92 | 15.41 | 15.42 | -2.65% | 3,450 | 5,374,127 |
| 2024-07-03 | 16.06 | 16.06 | 15.81 | 15.84 | -0.88% | 1,705 | 2,704,617 |
| 2024-07-02 | 16 | 16.12 | 15.89 | 15.98 | -0.19% | 1,492 | 2,380,791 |
| 2024-07-01 | 15.96 | 16.08 | 15.8 | 16.01 | +0.31% | 1,346 | 2,146,408 |
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：