股票概览
16.66
-0.06%
-0.01
16.28
开盘价
16.85
最高价
16.09
最低价
80,218
成交量
数据更新至: 2024-07-31
技术指标
16.20
MA5 (5日均线)
15.27
MA10 (10日均线)
14.66
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 | 16.28 | 16.85 | 16.09 | 16.66 | -0.06% | 80,218 | 131,613,206 |
| 2024-07-30 | 17.64 | 17.64 | 16.55 | 16.67 | -7.39% | 113,263 | 191,449,386 |
| 2024-07-29 | 14.99 | 18 | 14.85 | 18 | +20% | 77,018 | 131,917,026 |
| 2024-07-26 | 14.96 | 15.12 | 14.67 | 15 | +2.11% | 28,010 | 41,864,694 |
| 2024-07-25 | 14.5 | 14.86 | 14.23 | 14.69 | +1.31% | 19,707 | 28,789,131 |
| 2024-07-24 | 14.62 | 14.85 | 14.38 | 14.5 | -0.48% | 17,953 | 26,173,145 |
| 2024-07-23 | 14.81 | 15.18 | 14.56 | 14.57 | -1.89% | 21,971 | 32,664,679 |
| 2024-07-22 | 14.18 | 14.95 | 14.18 | 14.85 | +5.02% | 30,042 | 44,158,344 |
| 2024-07-19 | 13.64 | 14.24 | 13.6 | 14.14 | +3.89% | 17,691 | 24,754,092 |
| 2024-07-18 | 13.68 | 13.74 | 13.21 | 13.61 | -0.51% | 14,333 | 19,270,214 |
| 2024-07-17 | 14.03 | 14.04 | 13.68 | 13.68 | -2.29% | 10,592 | 14,593,886 |
| 2024-07-16 | 13.96 | 14.11 | 13.77 | 14 | 0% | 7,849 | 10,932,699 |
| 2024-07-15 | 14.4 | 14.4 | 13.98 | 14 | -1.75% | 13,389 | 18,890,794 |
| 2024-07-12 | 14.35 | 14.6 | 14.16 | 14.25 | -0.7% | 13,628 | 19,619,179 |
| 2024-07-11 | 14.12 | 14.38 | 13.96 | 14.35 | +3.76% | 15,798 | 22,475,787 |
| 2024-07-10 | 13.56 | 14.04 | 13.56 | 13.83 | -0.79% | 11,559 | 16,053,904 |
| 2024-07-09 | 13.88 | 14.09 | 13.45 | 13.94 | +0.43% | 19,477 | 26,816,987 |
| 2024-07-08 | 14.43 | 14.49 | 13.83 | 13.88 | -4.01% | 12,237 | 17,178,392 |
| 2024-07-05 | 14.28 | 14.55 | 13.99 | 14.46 | +1.76% | 9,635 | 13,800,481 |
| 2024-07-04 | 15.04 | 15.04 | 14.2 | 14.21 | -4.25% | 15,045 | 21,713,200 |
| 2024-07-03 | 15.14 | 15.2 | 14.76 | 14.84 | -1.92% | 11,140 | 16,581,988 |
| 2024-07-02 | 14.98 | 15.46 | 14.95 | 15.13 | +1.2% | 14,318 | 21,785,425 |
| 2024-07-01 | 15.31 | 15.32 | 14.71 | 14.95 | -2.35% | 17,252 | 25,785,472 |
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：