股票概览
16.89
+4.45%
+0.72
16.18
开盘价
16.9
最高价
16.11
最低价
92,407
成交量
数据更新至: 2024-07-31
技术指标
16.16
MA5 (5日均线)
16.21
MA10 (10日均线)
16.40
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 | 16.18 | 16.9 | 16.11 | 16.89 | +4.45% | 92,407 | 153,817,360 |
| 2024-07-30 | 15.95 | 16.3 | 15.81 | 16.17 | +0.87% | 60,575 | 97,539,476 |
| 2024-07-29 | 15.96 | 16.12 | 15.71 | 16.03 | +0.56% | 54,074 | 86,202,845 |
| 2024-07-26 | 15.8 | 16.13 | 15.8 | 15.94 | +0.95% | 60,789 | 97,036,379 |
| 2024-07-25 | 15.79 | 16.13 | 15.59 | 15.79 | -0.75% | 55,879 | 88,528,438 |
| 2024-07-24 | 16.01 | 16.23 | 15.9 | 15.91 | -0.87% | 63,300 | 101,525,688 |
| 2024-07-23 | 16.61 | 16.7 | 16.04 | 16.05 | -3.66% | 62,773 | 102,787,451 |
| 2024-07-22 | 16.59 | 16.89 | 16.57 | 16.66 | +1.46% | 69,060 | 115,473,496 |
| 2024-07-19 | 16.23 | 16.69 | 16.1 | 16.42 | +0.86% | 66,020 | 108,674,596 |
| 2024-07-18 | 16.21 | 16.42 | 15.85 | 16.28 | -0.79% | 77,877 | 125,228,818 |
| 2024-07-17 | 16.79 | 16.93 | 16.41 | 16.41 | -2.32% | 60,666 | 100,868,344 |
| 2024-07-16 | 16.57 | 16.89 | 16.44 | 16.8 | +1.51% | 65,301 | 108,920,169 |
| 2024-07-15 | 16.87 | 16.97 | 16.47 | 16.55 | -2.53% | 58,923 | 98,003,210 |
| 2024-07-12 | 17.01 | 17.12 | 16.78 | 16.98 | -0.59% | 65,822 | 111,563,253 |
| 2024-07-11 | 17.28 | 17.35 | 16.97 | 17.08 | +1.85% | 87,287 | 149,425,253 |
| 2024-07-10 | 16.48 | 16.97 | 16.47 | 16.77 | +0.6% | 80,097 | 134,382,207 |
| 2024-07-09 | 15.96 | 16.73 | 15.75 | 16.67 | +4.06% | 91,375 | 148,510,521 |
| 2024-07-08 | 16.42 | 16.42 | 15.91 | 16.02 | -2.61% | 65,247 | 104,768,121 |
| 2024-07-05 | 16.2 | 16.56 | 15.92 | 16.45 | +1.73% | 62,037 | 101,114,030 |
| 2024-07-04 | 16.78 | 16.95 | 16.14 | 16.17 | -3.46% | 70,793 | 116,413,931 |
| 2024-07-03 | 17.1 | 17.11 | 16.75 | 16.75 | -2.33% | 64,507 | 108,764,705 |
| 2024-07-02 | 16.89 | 17.34 | 16.83 | 17.15 | +1.42% | 95,214 | 163,631,678 |
| 2024-07-01 | 16.76 | 17 | 16.38 | 16.91 | +0.48% | 67,493 | 112,346,177 |
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：