股票概览
16.18
+3.06%
+0.48
15.75
开盘价
16.19
最高价
15.62
最低价
13,286
成交量
数据更新至: 2024-07-31
技术指标
15.80
MA5 (5日均线)
15.73
MA10 (10日均线)
15.88
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 | 15.75 | 16.19 | 15.62 | 16.18 | +3.06% | 13,286 | 21,255,186 |
| 2024-07-30 | 15.75 | 15.75 | 15.43 | 15.7 | +0.19% | 9,978 | 15,572,950 |
| 2024-07-29 | 16.07 | 16.07 | 15.62 | 15.67 | -1.51% | 9,453 | 14,872,460 |
| 2024-07-26 | 15.33 | 15.96 | 15.33 | 15.91 | +2.32% | 13,192 | 20,866,504 |
| 2024-07-25 | 15.26 | 15.78 | 14.96 | 15.55 | +1.77% | 11,931 | 18,335,614 |
| 2024-07-24 | 15.75 | 15.75 | 15.23 | 15.28 | -1.61% | 10,613 | 16,289,228 |
| 2024-07-23 | 15.96 | 15.96 | 15.52 | 15.53 | -2.02% | 9,436 | 14,839,984 |
| 2024-07-22 | 15.86 | 15.98 | 15.75 | 15.85 | -0.25% | 10,576 | 16,781,899 |
| 2024-07-19 | 15.73 | 16.03 | 15.59 | 15.89 | +0.76% | 11,032 | 17,475,293 |
| 2024-07-18 | 15.72 | 15.88 | 15.4 | 15.77 | -0.94% | 13,068 | 20,439,880 |
| 2024-07-17 | 16.03 | 16.23 | 15.7 | 15.92 | -1.55% | 12,247 | 19,492,217 |
| 2024-07-16 | 16.28 | 16.61 | 16.08 | 16.17 | -0.68% | 18,681 | 30,389,607 |
| 2024-07-15 | 17 | 17.04 | 16.03 | 16.28 | -4.46% | 26,264 | 42,810,428 |
| 2024-07-12 | 16.98 | 17.3 | 16.81 | 17.04 | +4.03% | 28,084 | 47,817,150 |
| 2024-07-11 | 15.67 | 16.4 | 15.67 | 16.38 | +5.68% | 14,003 | 22,566,755 |
| 2024-07-10 | 15.4 | 15.78 | 15.27 | 15.5 | -0.7% | 10,356 | 16,155,574 |
| 2024-07-09 | 15.4 | 15.85 | 15.09 | 15.61 | +0.39% | 17,708 | 27,445,485 |
| 2024-07-08 | 15.96 | 16.28 | 15.52 | 15.55 | -2.69% | 10,927 | 17,204,935 |
| 2024-07-05 | 15.95 | 16.06 | 15.55 | 15.98 | +0.31% | 10,227 | 16,228,237 |
| 2024-07-04 | 16.5 | 16.69 | 15.8 | 15.93 | -3.57% | 11,897 | 19,146,728 |
| 2024-07-03 | 16.72 | 16.79 | 16.48 | 16.52 | -1.08% | 7,900 | 13,098,507 |
| 2024-07-02 | 16.62 | 16.91 | 16.61 | 16.7 | +0.42% | 10,717 | 17,969,222 |
| 2024-07-01 | 17.05 | 17.25 | 16.33 | 16.63 | -2.12% | 18,015 | 30,021,887 |
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：