股票概览
16.6
+3.62%
+0.58
16.05
开盘价
16.61
最高价
15.97
最低价
33,264
成交量
数据更新至: 2024-07-31
技术指标
16.02
MA5 (5日均线)
16.06
MA10 (10日均线)
16.41
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 | 16.05 | 16.61 | 15.97 | 16.6 | +3.62% | 33,264 | 54,595,671 |
| 2024-07-30 | 15.82 | 16.28 | 15.79 | 16.02 | +0.88% | 21,346 | 34,140,816 |
| 2024-07-29 | 15.99 | 15.99 | 15.67 | 15.88 | -0.13% | 14,024 | 22,211,251 |
| 2024-07-26 | 15.76 | 15.97 | 15.68 | 15.9 | +1.27% | 17,958 | 28,424,856 |
| 2024-07-25 | 15.48 | 15.88 | 15.2 | 15.7 | +1.55% | 21,444 | 33,546,530 |
| 2024-07-24 | 15.91 | 16.02 | 15.4 | 15.46 | -2.89% | 21,201 | 33,146,713 |
| 2024-07-23 | 16.58 | 16.6 | 15.91 | 15.92 | -3.4% | 22,569 | 36,494,845 |
| 2024-07-22 | 16.42 | 16.54 | 16.21 | 16.48 | +0.49% | 15,631 | 25,620,375 |
| 2024-07-19 | 16.11 | 16.54 | 16.11 | 16.4 | +0.8% | 16,016 | 26,290,510 |
| 2024-07-18 | 16.4 | 16.4 | 15.9 | 16.27 | -1.63% | 23,264 | 37,466,853 |
| 2024-07-17 | 16.76 | 17.07 | 16.5 | 16.54 | -1.49% | 24,485 | 41,062,651 |
| 2024-07-16 | 16.7 | 16.84 | 16.52 | 16.79 | +0.6% | 14,888 | 24,889,808 |
| 2024-07-15 | 16.98 | 17.05 | 16.66 | 16.69 | -2.51% | 22,642 | 37,940,663 |
| 2024-07-12 | 17.1 | 17.45 | 17.07 | 17.12 | -0.47% | 26,612 | 45,730,845 |
| 2024-07-11 | 16.88 | 17.37 | 16.67 | 17.2 | +3.61% | 40,194 | 68,973,296 |
| 2024-07-10 | 16.44 | 16.95 | 16.27 | 16.6 | -0.06% | 30,229 | 50,262,568 |
| 2024-07-09 | 16.4 | 16.68 | 15.8 | 16.61 | +1.53% | 33,558 | 54,542,050 |
| 2024-07-08 | 16.87 | 16.87 | 16.2 | 16.36 | -3.37% | 29,970 | 49,336,347 |
| 2024-07-05 | 16.54 | 17.02 | 16.44 | 16.93 | +1.38% | 26,875 | 45,246,789 |
| 2024-07-04 | 17.15 | 17.38 | 16.68 | 16.7 | -4.57% | 35,931 | 60,781,825 |
| 2024-07-03 | 17.26 | 17.8 | 16.92 | 17.5 | +1.51% | 49,431 | 86,161,848 |
| 2024-07-02 | 17.22 | 17.5 | 17.1 | 17.24 | +0.58% | 31,400 | 54,269,367 |
| 2024-07-01 | 16.9 | 17.17 | 16.5 | 17.14 | +1.36% | 24,914 | 42,105,580 |
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：