股票概览
16.97
+5.01%
+0.81
16.13
开盘价
17.57
最高价
16.13
最低价
19,857
成交量
数据更新至: 2024-07-31
技术指标
16.35
MA5 (5日均线)
16.16
MA10 (10日均线)
16.05
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 | 16.13 | 17.57 | 16.13 | 16.97 | +5.01% | 19,857 | 33,664,031 |
| 2024-07-30 | 16.18 | 16.21 | 15.82 | 16.16 | +1% | 4,466 | 7,155,551 |
| 2024-07-29 | 16.36 | 16.36 | 15.95 | 16 | -1.72% | 4,933 | 7,945,647 |
| 2024-07-26 | 16.27 | 16.62 | 16.1 | 16.28 | -0.37% | 5,426 | 8,837,232 |
| 2024-07-25 | 16.2 | 16.34 | 15.8 | 16.34 | +2.13% | 6,171 | 9,957,113 |
| 2024-07-24 | 16.3 | 16.3 | 15.83 | 16 | -0.31% | 5,439 | 8,718,197 |
| 2024-07-23 | 16.74 | 16.74 | 16.03 | 16.05 | -0.19% | 8,239 | 13,397,074 |
| 2024-07-22 | 16.1 | 16.29 | 15.91 | 16.08 | +0.69% | 4,486 | 7,199,261 |
| 2024-07-19 | 15.63 | 16.09 | 15.63 | 15.97 | +1.72% | 4,511 | 7,186,383 |
| 2024-07-18 | 15.86 | 15.9 | 15.51 | 15.7 | -1.88% | 5,409 | 8,478,464 |
| 2024-07-17 | 16.09 | 16.2 | 15.95 | 16 | -0.62% | 4,776 | 7,679,023 |
| 2024-07-16 | 16.5 | 16.5 | 16.03 | 16.1 | -1.29% | 6,149 | 9,933,527 |
| 2024-07-15 | 16.46 | 16.65 | 16.27 | 16.31 | -0.37% | 9,786 | 16,074,760 |
| 2024-07-12 | 16.12 | 16.85 | 16.12 | 16.37 | +0.43% | 12,150 | 20,015,672 |
| 2024-07-11 | 16.15 | 16.35 | 15.99 | 16.3 | +0.49% | 11,892 | 19,286,124 |
| 2024-07-10 | 15.68 | 16.59 | 15.44 | 16.22 | -0.55% | 17,017 | 27,137,314 |
| 2024-07-09 | 15.46 | 17.56 | 15.44 | 16.31 | +8.73% | 23,011 | 38,020,684 |
| 2024-07-08 | 15.76 | 15.76 | 14.93 | 15 | -3.41% | 5,549 | 8,373,477 |
| 2024-07-05 | 15.33 | 15.6 | 14.93 | 15.53 | +1.64% | 5,542 | 8,516,184 |
| 2024-07-04 | 15.72 | 15.8 | 15.23 | 15.28 | -2.8% | 7,729 | 11,911,408 |
| 2024-07-03 | 16.29 | 16.29 | 15.7 | 15.72 | -2.9% | 8,412 | 13,321,519 |
| 2024-07-02 | 16.64 | 16.64 | 16.1 | 16.19 | -2.82% | 12,102 | 19,701,384 |
| 2024-07-01 | 16.37 | 16.76 | 16.2 | 16.66 | +0.6% | 12,046 | 19,875,983 |
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：