股票概览
16.87
+6.1%
+0.97
15.9
开盘价
16.89
最高价
15.73
最低价
273,859
成交量
数据更新至: 2024-07-31
技术指标
16.16
MA5 (5日均线)
16.27
MA10 (10日均线)
16.16
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 | 15.9 | 16.89 | 15.73 | 16.87 | +6.1% | 273,859 | 451,449,294 |
| 2024-07-30 | 15.84 | 15.96 | 15.74 | 15.9 | +0.19% | 86,978 | 137,812,207 |
| 2024-07-29 | 16.32 | 16.38 | 15.74 | 15.87 | -2.7% | 148,581 | 236,762,306 |
| 2024-07-26 | 15.83 | 16.34 | 15.81 | 16.31 | +3.03% | 160,031 | 259,044,399 |
| 2024-07-25 | 15.6 | 16.1 | 15.53 | 15.83 | +0.96% | 166,459 | 264,470,860 |
| 2024-07-24 | 15.99 | 16.08 | 15.61 | 15.68 | -2.12% | 170,035 | 268,811,393 |
| 2024-07-23 | 16.57 | 16.59 | 15.98 | 16.02 | -3.55% | 180,365 | 294,038,647 |
| 2024-07-22 | 16.86 | 17.1 | 16.47 | 16.61 | -1.66% | 179,335 | 299,550,690 |
| 2024-07-19 | 16.63 | 16.94 | 16.58 | 16.89 | +1.08% | 163,673 | 275,336,832 |
| 2024-07-18 | 16.43 | 16.79 | 16.23 | 16.71 | +0.91% | 176,594 | 292,273,982 |
| 2024-07-17 | 16.52 | 16.78 | 16.44 | 16.56 | +0.36% | 164,073 | 272,432,555 |
| 2024-07-16 | 16.27 | 16.56 | 16.17 | 16.5 | +1.41% | 144,626 | 237,819,119 |
| 2024-07-15 | 16.31 | 16.41 | 16.22 | 16.27 | -0.79% | 115,775 | 188,740,461 |
| 2024-07-12 | 16.32 | 16.62 | 16.3 | 16.4 | -0.12% | 174,639 | 287,273,807 |
| 2024-07-11 | 16.19 | 16.58 | 16.08 | 16.42 | +3.66% | 232,496 | 380,209,445 |
| 2024-07-10 | 15.55 | 16.23 | 15.5 | 15.84 | +1.41% | 215,202 | 343,189,955 |
| 2024-07-09 | 15.33 | 15.65 | 15.05 | 15.62 | +1.96% | 183,549 | 282,240,893 |
| 2024-07-08 | 15.7 | 15.72 | 15.23 | 15.32 | -3.16% | 149,336 | 230,589,480 |
| 2024-07-05 | 15.7 | 15.93 | 15.48 | 15.82 | +0.89% | 143,094 | 224,710,051 |
| 2024-07-04 | 16.19 | 16.27 | 15.65 | 15.68 | -3.15% | 179,918 | 285,901,509 |
| 2024-07-03 | 16.17 | 16.42 | 16.01 | 16.19 | +0.31% | 149,858 | 242,986,757 |
| 2024-07-02 | 16.42 | 16.44 | 16.09 | 16.14 | -2.18% | 159,013 | 258,341,054 |
| 2024-07-01 | 16.3 | 16.52 | 16.07 | 16.5 | -0.78% | 149,578 | 243,763,601 |
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：