股票概览
16.01
+7.96%
+1.18
14.79
开盘价
16.36
最高价
14.71
最低价
33,411
成交量
数据更新至: 2024-07-31
技术指标
15.43
MA5 (5日均线)
15.74
MA10 (10日均线)
15.97
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 | 14.79 | 16.36 | 14.71 | 16.01 | +7.96% | 33,411 | 53,102,243 |
| 2024-07-30 | 15.35 | 15.44 | 14.78 | 14.83 | -3.07% | 17,187 | 25,747,005 |
| 2024-07-29 | 15.3 | 15.59 | 15.29 | 15.3 | -1.86% | 8,971 | 13,841,146 |
| 2024-07-26 | 15.25 | 15.66 | 15.23 | 15.59 | +1.04% | 8,390 | 12,982,751 |
| 2024-07-25 | 15.1 | 15.67 | 14.92 | 15.43 | +2.25% | 14,648 | 22,621,488 |
| 2024-07-24 | 15.8 | 15.8 | 15.02 | 15.09 | -3.89% | 12,450 | 19,032,754 |
| 2024-07-23 | 16.23 | 16.37 | 15.68 | 15.7 | -3.62% | 13,433 | 21,384,028 |
| 2024-07-22 | 16.75 | 16.75 | 16.18 | 16.29 | -2.8% | 11,410 | 18,673,928 |
| 2024-07-19 | 16.23 | 16.86 | 16.22 | 16.76 | +2.2% | 13,381 | 22,339,592 |
| 2024-07-18 | 16.36 | 16.45 | 16.06 | 16.4 | +0.49% | 8,919 | 14,498,230 |
| 2024-07-17 | 15.91 | 16.38 | 15.91 | 16.32 | +1.05% | 11,084 | 18,045,876 |
| 2024-07-16 | 16.36 | 16.36 | 15.86 | 16.15 | -1.52% | 13,310 | 21,416,303 |
| 2024-07-15 | 16.04 | 16.49 | 15.65 | 16.4 | +2.24% | 15,885 | 25,608,904 |
| 2024-07-12 | 16.43 | 16.78 | 15.91 | 16.04 | -2.37% | 15,196 | 24,527,929 |
| 2024-07-11 | 16.11 | 16.55 | 16.07 | 16.43 | +1.92% | 14,343 | 23,517,421 |
| 2024-07-10 | 15.98 | 16.3 | 15.59 | 16.12 | +0.88% | 16,803 | 26,812,024 |
| 2024-07-09 | 15.87 | 16.18 | 15.44 | 15.98 | +0.06% | 24,022 | 37,870,835 |
| 2024-07-08 | 16.3 | 16.5 | 15.85 | 15.97 | -2.56% | 21,345 | 34,127,739 |
| 2024-07-05 | 16.18 | 16.45 | 15.8 | 16.39 | +1.17% | 11,211 | 18,239,061 |
| 2024-07-04 | 16.34 | 16.34 | 16.08 | 16.2 | -0.86% | 22,760 | 36,911,045 |
| 2024-07-03 | 16.34 | 16.56 | 16.08 | 16.34 | +0.68% | 25,014 | 40,926,085 |
| 2024-07-02 | 17.14 | 17.14 | 16.1 | 16.23 | -4.53% | 34,982 | 57,772,582 |
| 2024-07-01 | 17.4 | 17.42 | 16.6 | 17 | -3.02% | 28,508 | 48,517,226 |
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：