股票概览
16.45
+4.64%
+0.73
15.71
开盘价
16.55
最高价
15.49
最低价
407,119
成交量
数据更新至: 2024-07-31
技术指标
16.35
MA5 (5日均线)
17.15
MA10 (10日均线)
18.77
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 | 15.71 | 16.55 | 15.49 | 16.45 | +4.64% | 407,119 | 655,239,130 |
| 2024-07-30 | 16.2 | 16.2 | 15.63 | 15.72 | -4.03% | 343,585 | 542,782,128 |
| 2024-07-29 | 16.84 | 17.02 | 16.35 | 16.38 | -2.38% | 270,530 | 447,972,418 |
| 2024-07-26 | 16.5 | 16.98 | 16.46 | 16.78 | +2.32% | 234,037 | 392,049,097 |
| 2024-07-25 | 16.75 | 16.75 | 16.33 | 16.4 | -2.84% | 253,043 | 416,591,610 |
| 2024-07-24 | 17.31 | 17.4 | 16.77 | 16.88 | -2.71% | 280,088 | 474,192,482 |
| 2024-07-23 | 18.14 | 18.16 | 17.26 | 17.35 | -4.46% | 366,657 | 641,320,645 |
| 2024-07-22 | 18.6 | 18.73 | 18 | 18.16 | -2.37% | 299,045 | 543,056,608 |
| 2024-07-19 | 18.58 | 18.79 | 18.21 | 18.6 | -0.75% | 220,778 | 408,937,353 |
| 2024-07-18 | 18.6 | 18.83 | 18.24 | 18.74 | -0.27% | 215,794 | 400,357,236 |
| 2024-07-17 | 19.52 | 19.61 | 18.59 | 18.79 | -4.81% | 470,591 | 885,224,319 |
| 2024-07-16 | 20.4 | 20.51 | 19.54 | 19.74 | -4.31% | 302,434 | 600,336,888 |
| 2024-07-15 | 20.11 | 21.06 | 19.97 | 20.63 | +1.78% | 211,070 | 436,363,138 |
| 2024-07-12 | 20.9 | 20.99 | 19.97 | 20.27 | -1.94% | 272,335 | 553,862,748 |
| 2024-07-11 | 20.29 | 20.9 | 19.77 | 20.67 | +2.99% | 269,715 | 553,843,942 |
| 2024-07-10 | 21.39 | 21.55 | 20.03 | 20.07 | -6.26% | 354,127 | 726,387,234 |
| 2024-07-09 | 21.2 | 21.66 | 20.96 | 21.41 | +1.09% | 250,435 | 534,461,612 |
| 2024-07-08 | 21.07 | 21.5 | 20.91 | 21.18 | +0.71% | 207,405 | 439,882,258 |
| 2024-07-05 | 20.07 | 21.07 | 19.99 | 21.03 | +4.26% | 203,781 | 421,089,189 |
| 2024-07-04 | 20.68 | 20.84 | 20.1 | 20.17 | -1.51% | 177,609 | 363,253,590 |
| 2024-07-03 | 20.68 | 20.84 | 20.31 | 20.48 | -0.97% | 106,053 | 217,538,288 |
| 2024-07-02 | 20.98 | 21.03 | 20.33 | 20.68 | -1.48% | 162,025 | 334,931,614 |
| 2024-07-01 | 20.19 | 21.36 | 20.18 | 20.99 | +3.76% | 242,321 | 507,792,171 |
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：