股票概览
16.88
+3.94%
+0.64
16.25
开盘价
16.94
最高价
16.14
最低价
82,187
成交量
数据更新至: 2024-07-31
技术指标
16.28
MA5 (5日均线)
16.40
MA10 (10日均线)
16.68
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 | 16.25 | 16.94 | 16.14 | 16.88 | +3.94% | 82,187 | 137,055,569 |
| 2024-07-30 | 16.01 | 16.27 | 15.88 | 16.24 | +0.68% | 37,873 | 60,922,731 |
| 2024-07-29 | 16.35 | 16.43 | 16.04 | 16.13 | -0.55% | 35,236 | 56,964,510 |
| 2024-07-26 | 15.96 | 16.29 | 15.94 | 16.22 | +1.88% | 51,584 | 83,427,359 |
| 2024-07-25 | 15.81 | 16.22 | 15.77 | 15.92 | +0.19% | 49,338 | 78,873,162 |
| 2024-07-24 | 16.1 | 16.33 | 15.84 | 15.89 | -2.22% | 62,805 | 100,800,059 |
| 2024-07-23 | 16.71 | 16.9 | 16.25 | 16.25 | -2.93% | 73,347 | 121,302,216 |
| 2024-07-22 | 17.1 | 17.12 | 16.6 | 16.74 | -1.93% | 68,671 | 115,362,720 |
| 2024-07-19 | 16.54 | 17.17 | 16.53 | 17.07 | +2.52% | 53,884 | 91,454,413 |
| 2024-07-18 | 16.77 | 16.77 | 16.33 | 16.65 | -1.6% | 50,101 | 82,873,967 |
| 2024-07-17 | 17.17 | 17.2 | 16.87 | 16.92 | -1.34% | 37,922 | 64,447,843 |
| 2024-07-16 | 16.95 | 17.24 | 16.89 | 17.15 | +0.41% | 33,979 | 58,016,258 |
| 2024-07-15 | 17.29 | 17.3 | 16.99 | 17.08 | -1.44% | 32,810 | 56,075,481 |
| 2024-07-12 | 17.36 | 17.46 | 17.12 | 17.33 | -0.57% | 40,432 | 69,948,635 |
| 2024-07-11 | 17.36 | 17.51 | 17.1 | 17.43 | +2.89% | 54,908 | 95,326,789 |
| 2024-07-10 | 16.95 | 17.21 | 16.84 | 16.94 | -0.12% | 44,972 | 76,540,458 |
| 2024-07-09 | 16.33 | 17.04 | 16.19 | 16.96 | +3.99% | 62,067 | 103,150,877 |
| 2024-07-08 | 16.87 | 16.87 | 16.23 | 16.31 | -2.97% | 52,224 | 85,794,546 |
| 2024-07-05 | 16.76 | 16.93 | 16.52 | 16.81 | +0.3% | 43,341 | 72,415,545 |
| 2024-07-04 | 17.22 | 17.3 | 16.7 | 16.76 | -2.39% | 48,203 | 81,664,506 |
| 2024-07-03 | 17.4 | 17.46 | 17.14 | 17.17 | -1.32% | 33,346 | 57,548,809 |
| 2024-07-02 | 17.61 | 17.81 | 17.35 | 17.4 | -1.69% | 49,754 | 87,288,682 |
| 2024-07-01 | 17.75 | 17.84 | 17.31 | 17.7 | -0.28% | 45,618 | 80,059,712 |
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：