股票概览
16.56
+2.48%
+0.4
16.36
开盘价
16.6
最高价
15.87
最低价
15,731
成交量
数据更新至: 2024-07-31
技术指标
16.07
MA5 (5日均线)
16.02
MA10 (10日均线)
16.46
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 | 16.36 | 16.6 | 15.87 | 16.56 | +2.48% | 15,731 | 25,734,373 |
| 2024-07-30 | 15.88 | 16.26 | 15.74 | 16.16 | +1.64% | 11,224 | 18,076,512 |
| 2024-07-29 | 15.98 | 16.02 | 15.7 | 15.9 | -0.56% | 7,258 | 11,511,059 |
| 2024-07-26 | 15.93 | 16.03 | 15.71 | 15.99 | +1.46% | 6,056 | 9,633,011 |
| 2024-07-25 | 15.59 | 16.04 | 15.44 | 15.76 | +1.03% | 7,689 | 12,094,212 |
| 2024-07-24 | 15.97 | 16.1 | 15.58 | 15.6 | -2.26% | 8,506 | 13,375,264 |
| 2024-07-23 | 16.38 | 16.38 | 15.93 | 15.96 | -1.48% | 11,308 | 18,244,739 |
| 2024-07-22 | 16.25 | 16.37 | 15.91 | 16.2 | +0.37% | 9,768 | 15,824,240 |
| 2024-07-19 | 15.68 | 16.36 | 15.68 | 16.14 | +1.32% | 11,058 | 17,817,694 |
| 2024-07-18 | 15.73 | 15.97 | 15.48 | 15.93 | -0.62% | 14,187 | 22,313,404 |
| 2024-07-17 | 16.5 | 16.58 | 15.96 | 16.03 | -3.67% | 18,810 | 30,487,926 |
| 2024-07-16 | 16.53 | 16.94 | 16.3 | 16.64 | -0.54% | 16,867 | 27,960,599 |
| 2024-07-15 | 17.5 | 17.52 | 16.69 | 16.73 | -5.75% | 29,127 | 49,300,806 |
| 2024-07-12 | 18.17 | 18.17 | 17.54 | 17.75 | -3.74% | 35,079 | 62,516,869 |
| 2024-07-11 | 17.24 | 19.16 | 17.24 | 18.44 | +1.04% | 59,953 | 108,624,482 |
| 2024-07-10 | 16 | 18.37 | 15.91 | 18.25 | +13.07% | 48,544 | 83,062,187 |
| 2024-07-09 | 16.29 | 16.6 | 15.53 | 16.14 | -1.04% | 22,754 | 36,451,432 |
| 2024-07-08 | 16.9 | 16.94 | 15.96 | 16.31 | -2.16% | 13,567 | 22,043,022 |
| 2024-07-05 | 16.34 | 16.79 | 15.94 | 16.67 | +3.54% | 14,903 | 24,430,915 |
| 2024-07-04 | 16.78 | 16.82 | 16 | 16.1 | -4.11% | 13,015 | 21,235,457 |
| 2024-07-03 | 17.11 | 17.22 | 16.73 | 16.79 | -1.58% | 8,777 | 14,847,650 |
| 2024-07-02 | 17.19 | 17.33 | 16.91 | 17.06 | 0% | 11,597 | 19,883,886 |
| 2024-07-01 | 16.97 | 17.14 | 16.61 | 17.06 | +0.65% | 10,727 | 18,088,127 |
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：