股票概览
16.48
+3.71%
+0.59
15.89
开盘价
16.55
最高价
15.63
最低价
34,402
成交量
数据更新至: 2024-07-31
技术指标
15.60
MA5 (5日均线)
16.01
MA10 (10日均线)
16.08
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 | 15.89 | 16.55 | 15.63 | 16.48 | +3.71% | 34,402 | 55,816,715 |
| 2024-07-30 | 15.31 | 16.36 | 15.2 | 15.89 | +3.52% | 48,747 | 77,209,830 |
| 2024-07-29 | 15.5 | 15.54 | 14.95 | 15.35 | -0.26% | 29,436 | 44,858,764 |
| 2024-07-26 | 14.87 | 15.58 | 14.85 | 15.39 | +3.29% | 50,335 | 76,555,832 |
| 2024-07-25 | 15.21 | 15.4 | 14.67 | 14.9 | -3.18% | 72,149 | 107,709,869 |
| 2024-07-24 | 16.14 | 16.18 | 15.3 | 15.39 | -4.88% | 49,131 | 77,040,300 |
| 2024-07-23 | 16.7 | 16.93 | 16.12 | 16.18 | -2.88% | 27,394 | 45,242,849 |
| 2024-07-22 | 17 | 17.08 | 16.53 | 16.66 | -1.94% | 32,108 | 53,649,445 |
| 2024-07-19 | 16.88 | 17.18 | 16.67 | 16.99 | +0.65% | 32,860 | 55,601,293 |
| 2024-07-18 | 16.68 | 16.9 | 16.37 | 16.88 | +0.18% | 35,448 | 59,045,904 |
| 2024-07-17 | 16.75 | 17.05 | 16.48 | 16.85 | +0.18% | 50,897 | 85,651,276 |
| 2024-07-16 | 15.75 | 17.22 | 15.56 | 16.82 | +6.86% | 86,443 | 142,333,073 |
| 2024-07-15 | 15.49 | 15.89 | 15.45 | 15.74 | +1.61% | 47,705 | 75,066,054 |
| 2024-07-12 | 15.5 | 15.76 | 15.36 | 15.49 | -0.45% | 29,711 | 46,087,345 |
| 2024-07-11 | 15.98 | 16 | 15.5 | 15.56 | -0.38% | 45,014 | 70,473,848 |
| 2024-07-10 | 15.66 | 15.93 | 15.32 | 15.62 | -1.64% | 39,988 | 62,713,931 |
| 2024-07-09 | 16.39 | 16.59 | 15.71 | 15.88 | -4.39% | 63,234 | 101,125,754 |
| 2024-07-08 | 16.55 | 16.93 | 16.35 | 16.61 | +0.79% | 44,094 | 73,302,976 |
| 2024-07-05 | 16.38 | 16.57 | 16.19 | 16.48 | +0.12% | 28,582 | 46,914,917 |
| 2024-07-04 | 16.95 | 16.98 | 16.36 | 16.46 | -3.12% | 41,975 | 69,640,608 |
| 2024-07-03 | 16.4 | 17.18 | 16.16 | 16.99 | +3.03% | 79,132 | 133,099,809 |
| 2024-07-02 | 17.69 | 17.69 | 16.37 | 16.49 | -7.26% | 105,717 | 177,886,755 |
| 2024-07-01 | 18.07 | 18.82 | 17.21 | 17.78 | -4.1% | 123,736 | 222,372,350 |
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：