股票概览
16.62
+2.21%
+0.36
16.1
开盘价
16.71
最高价
16.1
最低价
132,040
成交量
数据更新至: 2024-07-31
技术指标
16.04
MA5 (5日均线)
15.85
MA10 (10日均线)
15.79
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 | 16.1 | 16.71 | 16.1 | 16.62 | +2.21% | 132,040 | 217,984,340 |
| 2024-07-30 | 15.97 | 16.35 | 15.88 | 16.26 | +0.87% | 95,280 | 153,996,387 |
| 2024-07-29 | 15.88 | 16.26 | 15.63 | 16.12 | +1.64% | 87,829 | 140,393,052 |
| 2024-07-26 | 15.31 | 15.86 | 15.31 | 15.86 | +3.52% | 72,778 | 114,021,228 |
| 2024-07-25 | 15.22 | 15.61 | 15.05 | 15.32 | 0% | 65,978 | 101,174,122 |
| 2024-07-24 | 15.5 | 15.87 | 15.25 | 15.32 | -2.48% | 86,337 | 133,913,420 |
| 2024-07-23 | 16.55 | 16.57 | 15.71 | 15.71 | -3.32% | 138,887 | 223,784,650 |
| 2024-07-22 | 15.87 | 16.27 | 15.69 | 16.25 | +3.77% | 129,994 | 208,837,399 |
| 2024-07-19 | 15.2 | 15.91 | 15.1 | 15.66 | +2.02% | 76,539 | 119,751,786 |
| 2024-07-18 | 15.19 | 15.47 | 14.72 | 15.35 | -0.2% | 77,450 | 116,457,512 |
| 2024-07-17 | 15.93 | 16.08 | 15.38 | 15.38 | -4.11% | 74,295 | 116,296,730 |
| 2024-07-16 | 15.88 | 16.15 | 15.65 | 16.04 | +0.31% | 68,749 | 109,542,467 |
| 2024-07-15 | 16.2 | 16.25 | 15.85 | 15.99 | -1.66% | 62,655 | 100,326,281 |
| 2024-07-12 | 16 | 16.54 | 15.89 | 16.26 | +1.12% | 106,716 | 173,397,534 |
| 2024-07-11 | 16.21 | 16.34 | 15.9 | 16.08 | +2.62% | 85,835 | 138,279,318 |
| 2024-07-10 | 15.56 | 15.97 | 15.5 | 15.67 | +0.58% | 70,255 | 110,710,595 |
| 2024-07-09 | 15.1 | 15.64 | 14.87 | 15.58 | +3.18% | 83,160 | 126,948,881 |
| 2024-07-08 | 15.54 | 15.54 | 15 | 15.1 | -3.45% | 73,120 | 111,063,949 |
| 2024-07-05 | 15.55 | 15.8 | 15.21 | 15.64 | +0.9% | 58,826 | 91,567,440 |
| 2024-07-04 | 16.05 | 16.36 | 15.48 | 15.5 | -2.58% | 72,140 | 114,122,687 |
| 2024-07-03 | 16.39 | 16.46 | 15.85 | 15.91 | -3.46% | 88,203 | 141,412,462 |
| 2024-07-02 | 16.07 | 16.65 | 16.05 | 16.48 | +2.62% | 113,564 | 187,105,299 |
| 2024-07-01 | 16 | 16.1 | 15.6 | 16.06 | +0.69% | 75,609 | 119,555,202 |
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：