股票概览
16.92
+3.74%
+0.61
16.29
开盘价
17.78
最高价
16.14
最低价
530,188
成交量
数据更新至: 2024-07-31
技术指标
16.29
MA5 (5日均线)
16.90
MA10 (10日均线)
15.26
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 | 16.29 | 17.78 | 16.14 | 16.92 | +3.74% | 530,188 | 891,538,830 |
| 2024-07-30 | 16 | 16.63 | 15.6 | 16.31 | -2.28% | 388,809 | 625,096,710 |
| 2024-07-29 | 15.94 | 16.85 | 15.82 | 16.69 | +4.44% | 500,877 | 820,692,186 |
| 2024-07-26 | 15.67 | 16.02 | 15.34 | 15.98 | +2.7% | 372,138 | 585,700,696 |
| 2024-07-25 | 15.89 | 16.16 | 15.45 | 15.56 | -4.01% | 391,499 | 615,403,274 |
| 2024-07-24 | 17.23 | 17.73 | 15.85 | 16.21 | -7.79% | 601,746 | 1,001,665,235 |
| 2024-07-23 | 17.88 | 19.16 | 17.55 | 17.58 | -2.55% | 687,034 | 1,258,545,040 |
| 2024-07-22 | 18.55 | 18.78 | 17.68 | 18.04 | -2.85% | 672,544 | 1,215,496,038 |
| 2024-07-19 | 18 | 19.71 | 17.58 | 18.57 | +8.47% | 998,449 | 1,839,786,108 |
| 2024-07-18 | 15.38 | 17.12 | 15.38 | 17.12 | +19.97% | 776,233 | 1,306,904,929 |
| 2024-07-17 | 13.84 | 14.85 | 13.55 | 14.27 | +2.88% | 247,608 | 352,089,409 |
| 2024-07-16 | 13.6 | 13.93 | 13.46 | 13.87 | 0% | 146,742 | 200,436,895 |
| 2024-07-15 | 14.35 | 14.68 | 13.82 | 13.87 | -1.84% | 190,837 | 273,053,598 |
| 2024-07-12 | 13.62 | 14.32 | 13.61 | 14.13 | +2.24% | 192,418 | 270,470,734 |
| 2024-07-11 | 13.95 | 14.22 | 13.69 | 13.82 | +2.14% | 147,679 | 204,669,217 |
| 2024-07-10 | 13.53 | 13.82 | 13.46 | 13.53 | -1.02% | 137,494 | 187,089,547 |
| 2024-07-09 | 13 | 13.76 | 12.62 | 13.67 | +6.05% | 207,412 | 277,496,515 |
| 2024-07-08 | 13.06 | 13.48 | 12.86 | 12.89 | -0.85% | 137,871 | 181,444,387 |
| 2024-07-05 | 13.21 | 13.3 | 12.72 | 13 | -1.52% | 124,537 | 161,076,822 |
| 2024-07-04 | 13.9 | 14.04 | 13.16 | 13.2 | -5.44% | 171,143 | 231,154,021 |
| 2024-07-03 | 14.1 | 14.33 | 13.67 | 13.96 | -1.69% | 143,431 | 200,066,494 |
| 2024-07-02 | 14.11 | 14.39 | 13.98 | 14.2 | +0.28% | 129,395 | 183,353,793 |
| 2024-07-01 | 14.23 | 14.46 | 13.53 | 14.16 | -0.84% | 146,639 | 206,754,743 |
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：