股票概览
16.23
+5.8%
+0.89
15.15
开盘价
16.51
最高价
14.83
最低价
600,077
成交量
数据更新至: 2024-07-31
技术指标
15.78
MA5 (5日均线)
16.11
MA10 (10日均线)
15.40
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 | 15.15 | 16.51 | 14.83 | 16.23 | +5.8% | 600,077 | 950,877,432 |
| 2024-07-30 | 16.04 | 16.19 | 15.24 | 15.34 | -2.29% | 467,144 | 730,581,169 |
| 2024-07-29 | 16.16 | 16.24 | 15.19 | 15.7 | -1.2% | 475,957 | 741,937,846 |
| 2024-07-26 | 15.6 | 16.84 | 15.59 | 15.89 | +0.89% | 481,404 | 780,619,645 |
| 2024-07-25 | 16.01 | 16.37 | 15.6 | 15.75 | -2.66% | 551,349 | 878,839,695 |
| 2024-07-24 | 16.56 | 17.33 | 16.05 | 16.18 | -3.63% | 787,491 | 1,308,024,060 |
| 2024-07-23 | 17.17 | 18.18 | 16.54 | 16.79 | +0.36% | 962,921 | 1,673,619,587 |
| 2024-07-22 | 16.51 | 17.33 | 16.11 | 16.73 | -0.36% | 622,364 | 1,035,631,830 |
| 2024-07-19 | 15.69 | 17.22 | 15.69 | 16.79 | +6.74% | 791,653 | 1,299,415,308 |
| 2024-07-18 | 14.92 | 15.88 | 14.73 | 15.73 | +4.31% | 623,249 | 960,985,477 |
| 2024-07-17 | 14.63 | 15.35 | 14.59 | 15.08 | +3.93% | 644,112 | 962,238,855 |
| 2024-07-16 | 13.71 | 14.56 | 13.66 | 14.51 | +5.14% | 495,012 | 704,091,353 |
| 2024-07-15 | 14.25 | 14.28 | 13.45 | 13.8 | -4.5% | 460,175 | 636,931,993 |
| 2024-07-12 | 14.45 | 14.78 | 14.04 | 14.45 | -0.89% | 586,025 | 844,722,573 |
| 2024-07-11 | 14.22 | 14.87 | 14.06 | 14.58 | +3.7% | 675,487 | 977,648,621 |
| 2024-07-10 | 14.55 | 14.6 | 14 | 14.06 | -5% | 628,591 | 892,143,918 |
| 2024-07-09 | 14.46 | 14.82 | 14.17 | 14.8 | +2.07% | 695,532 | 1,010,390,857 |
| 2024-07-08 | 15.1 | 15.19 | 14.11 | 14.5 | -5.04% | 852,621 | 1,238,254,547 |
| 2024-07-05 | 15.97 | 16.32 | 14.81 | 15.27 | -3.9% | 876,857 | 1,349,962,043 |
| 2024-07-04 | 16.25 | 16.67 | 15.69 | 15.89 | -2.22% | 826,966 | 1,331,754,453 |
| 2024-07-03 | 16.62 | 17.41 | 16.1 | 16.25 | +0.37% | 1,024,878 | 1,715,803,079 |
| 2024-07-02 | 14.88 | 17 | 14.7 | 16.19 | +6.65% | 1,107,006 | 1,756,566,392 |
| 2024-07-01 | 14.59 | 15.5 | 13.92 | 15.18 | +5.86% | 912,499 | 1,338,920,192 |
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：