股票概览
15.96
+3.57%
+0.55
15.35
开盘价
16.01
最高价
15.33
最低价
7,022
成交量
数据更新至: 2024-07-31
技术指标
15.59
MA5 (5日均线)
15.45
MA10 (10日均线)
16.77
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 | 15.35 | 16.01 | 15.33 | 15.96 | +3.57% | 7,022 | 11,068,905 |
| 2024-07-30 | 15.37 | 15.56 | 15.21 | 15.41 | +0.26% | 2,448 | 3,767,242 |
| 2024-07-29 | 15.55 | 15.71 | 15.18 | 15.37 | -1.09% | 3,376 | 5,198,218 |
| 2024-07-26 | 15.57 | 15.74 | 15.49 | 15.54 | -0.7% | 2,536 | 3,947,363 |
| 2024-07-25 | 15.19 | 15.73 | 15.07 | 15.65 | +3.03% | 4,683 | 7,220,129 |
| 2024-07-24 | 15.35 | 15.42 | 14.89 | 15.19 | -1.11% | 5,011 | 7,582,885 |
| 2024-07-23 | 15.51 | 15.6 | 15.18 | 15.36 | -0.26% | 4,267 | 6,589,543 |
| 2024-07-22 | 15.43 | 15.63 | 15.27 | 15.4 | 0% | 3,544 | 5,481,304 |
| 2024-07-19 | 15.19 | 15.43 | 15.13 | 15.4 | +1.32% | 2,918 | 4,480,445 |
| 2024-07-18 | 15.45 | 15.45 | 14.82 | 15.2 | 0% | 3,273 | 4,928,565 |
| 2024-07-17 | 15.4 | 15.46 | 15.19 | 15.2 | -1.87% | 3,924 | 6,018,303 |
| 2024-07-16 | 15.22 | 15.95 | 15.22 | 15.49 | +1.77% | 5,679 | 8,869,636 |
| 2024-07-15 | 15.61 | 15.77 | 15.22 | 15.22 | -3% | 3,747 | 5,749,594 |
| 2024-07-12 | 15.77 | 15.77 | 15.42 | 15.69 | -0.44% | 3,732 | 5,823,107 |
| 2024-07-11 | 15.19 | 15.77 | 15.19 | 15.76 | +3.75% | 5,060 | 7,875,277 |
| 2024-07-10 | 15 | 15.36 | 14.97 | 15.19 | -29.18% | 5,149 | 7,783,186 |
| 2024-07-09 | 21.57 | 21.8 | 20.87 | 21.45 | -0.69% | 6,574 | 13,961,072 |
| 2024-07-08 | 22.64 | 22.64 | 21.51 | 21.6 | -4.8% | 5,180 | 11,348,221 |
| 2024-07-05 | 22.22 | 22.71 | 22.12 | 22.69 | +0.53% | 2,250 | 5,045,535 |
| 2024-07-04 | 23.37 | 23.5 | 22.37 | 22.57 | -2.63% | 4,153 | 9,431,926 |
| 2024-07-03 | 23.5 | 23.5 | 22.93 | 23.18 | -0.6% | 1,588 | 3,679,579 |
| 2024-07-02 | 23.19 | 23.45 | 23.19 | 23.32 | +0.95% | 2,330 | 5,441,271 |
| 2024-07-01 | 23.13 | 23.26 | 22.73 | 23.1 | -0.35% | 1,916 | 4,401,017 |
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：