股票概览
16.67
+1.28%
+0.21
16.34
开盘价
16.76
最高价
16.19
最低价
97,112
成交量
数据更新至: 2024-07-31
技术指标
16.86
MA5 (5日均线)
16.11
MA10 (10日均线)
15.22
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 | 16.34 | 16.76 | 16.19 | 16.67 | +1.28% | 97,112 | 160,798,075 |
| 2024-07-30 | 16.83 | 16.98 | 16.3 | 16.46 | -1.2% | 84,486 | 140,164,802 |
| 2024-07-29 | 16.95 | 17.09 | 16.48 | 16.66 | -3.14% | 129,547 | 215,886,785 |
| 2024-07-26 | 17.06 | 18.39 | 16.85 | 17.2 | -0.75% | 204,442 | 358,342,565 |
| 2024-07-25 | 16.69 | 17.5 | 16.52 | 17.33 | +1.64% | 192,930 | 329,951,110 |
| 2024-07-24 | 15.57 | 17.33 | 15.53 | 17.05 | +7.57% | 217,861 | 360,861,048 |
| 2024-07-23 | 14.84 | 16.88 | 14.81 | 15.85 | +5.95% | 171,518 | 271,856,431 |
| 2024-07-22 | 14.5 | 15.19 | 14.46 | 14.96 | +3.1% | 72,604 | 108,396,003 |
| 2024-07-19 | 14.41 | 14.6 | 14.23 | 14.51 | +0.9% | 26,188 | 37,838,610 |
| 2024-07-18 | 14.33 | 14.43 | 14.06 | 14.38 | -0.21% | 28,780 | 41,022,405 |
| 2024-07-17 | 14.54 | 14.64 | 14.35 | 14.41 | 0% | 31,338 | 45,378,550 |
| 2024-07-16 | 14.36 | 14.5 | 14.22 | 14.41 | -0.14% | 26,154 | 37,549,297 |
| 2024-07-15 | 14.69 | 14.72 | 14.38 | 14.43 | -2.17% | 31,732 | 46,001,130 |
| 2024-07-12 | 14.7 | 15.02 | 14.61 | 14.75 | +0.27% | 39,821 | 59,055,612 |
| 2024-07-11 | 14.3 | 14.84 | 14.25 | 14.71 | +5% | 53,885 | 78,559,968 |
| 2024-07-10 | 13.97 | 14.26 | 13.7 | 14.01 | -0.28% | 40,276 | 56,511,188 |
| 2024-07-09 | 13.85 | 14.16 | 13.51 | 14.05 | +1.37% | 45,894 | 63,588,296 |
| 2024-07-08 | 14.32 | 14.32 | 13.78 | 13.86 | -3.48% | 47,459 | 66,257,034 |
| 2024-07-05 | 14.42 | 14.54 | 14.25 | 14.36 | -0.28% | 37,061 | 53,342,946 |
| 2024-07-04 | 14.87 | 15 | 14.38 | 14.4 | -3.23% | 40,536 | 59,174,227 |
| 2024-07-03 | 15.09 | 15.15 | 14.8 | 14.88 | -1.59% | 28,586 | 42,710,016 |
| 2024-07-02 | 15.37 | 15.37 | 15.07 | 15.12 | -1.75% | 28,947 | 43,966,291 |
| 2024-07-01 | 15.42 | 15.48 | 15.02 | 15.39 | +0.39% | 28,250 | 43,077,040 |
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：