股票概览
16.31
+3.03%
+0.48
15.88
开盘价
16.34
最高价
15.83
最低价
23,851
成交量
数据更新至: 2024-07-31
技术指标
15.96
MA5 (5日均线)
16.04
MA10 (10日均线)
17.70
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 | 15.88 | 16.34 | 15.83 | 16.31 | +3.03% | 23,851 | 38,501,478 |
| 2024-07-30 | 15.79 | 15.91 | 15.72 | 15.83 | +0.25% | 11,950 | 18,925,422 |
| 2024-07-29 | 16.02 | 16.11 | 15.77 | 15.79 | -1.25% | 12,412 | 19,698,376 |
| 2024-07-26 | 15.88 | 16.1 | 15.81 | 15.99 | +0.69% | 10,169 | 16,238,522 |
| 2024-07-25 | 15.62 | 15.94 | 15.5 | 15.88 | +1.21% | 15,274 | 24,092,214 |
| 2024-07-24 | 15.99 | 16.05 | 15.4 | 15.69 | -2.12% | 14,708 | 23,122,791 |
| 2024-07-23 | 16.51 | 16.68 | 16.02 | 16.03 | -2.91% | 12,989 | 21,304,751 |
| 2024-07-22 | 16.25 | 16.7 | 16.22 | 16.51 | +1.6% | 18,607 | 30,674,514 |
| 2024-07-19 | 15.93 | 16.3 | 15.93 | 16.25 | +1.12% | 17,620 | 28,487,239 |
| 2024-07-18 | 16.21 | 16.21 | 15.81 | 16.07 | -1.71% | 12,705 | 20,309,854 |
| 2024-07-17 | 16.91 | 16.96 | 16.2 | 16.35 | -3.31% | 18,157 | 29,800,385 |
| 2024-07-16 | 17.09 | 17.24 | 16.81 | 16.91 | -0.7% | 18,072 | 30,737,630 |
| 2024-07-15 | 17.41 | 17.58 | 16.96 | 17.03 | -3.13% | 17,295 | 29,639,530 |
| 2024-07-12 | 17.7 | 17.87 | 17.36 | 17.58 | -2.6% | 29,674 | 52,080,750 |
| 2024-07-11 | 17.3 | 18.18 | 17.3 | 18.05 | -2.49% | 45,462 | 80,772,152 |
| 2024-07-10 | 18.61 | 19.8 | 18.51 | 18.51 | -10.01% | 18,047 | 33,587,362 |
| 2024-07-09 | 23.81 | 23.99 | 20.57 | 20.57 | -10.02% | 73,047 | 159,282,801 |
| 2024-07-08 | 22.16 | 22.95 | 21.5 | 22.86 | +1.83% | 28,919 | 65,333,193 |
| 2024-07-05 | 23.41 | 23.86 | 22.2 | 22.45 | -4.14% | 39,157 | 89,877,229 |
| 2024-07-04 | 22 | 23.53 | 21.78 | 23.42 | +6.5% | 39,351 | 89,725,675 |
| 2024-07-03 | 22.2 | 22.21 | 21.5 | 21.99 | -2.18% | 14,706 | 32,097,040 |
| 2024-07-02 | 22 | 22.6 | 22 | 22.48 | +2.46% | 24,528 | 54,748,244 |
| 2024-07-01 | 22 | 22.26 | 21.64 | 21.94 | +0.41% | 16,221 | 35,567,973 |
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：