股票概览
16.33
+4.21%
+0.66
15.69
开盘价
16.88
最高价
15.51
最低价
15,450
成交量
数据更新至: 2024-07-31
技术指标
15.96
MA5 (5日均线)
16.11
MA10 (10日均线)
16.23
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 | 15.69 | 16.88 | 15.51 | 16.33 | +4.21% | 15,450 | 25,116,733 |
| 2024-07-30 | 15.76 | 16.01 | 15.53 | 15.67 | -0.57% | 6,037 | 9,512,788 |
| 2024-07-29 | 16.18 | 16.27 | 15.7 | 15.76 | -1.44% | 5,848 | 9,298,246 |
| 2024-07-26 | 16 | 16.32 | 15.98 | 15.99 | -0.5% | 5,587 | 9,024,189 |
| 2024-07-25 | 15.93 | 16.46 | 15.52 | 16.07 | +0.88% | 8,113 | 13,096,043 |
| 2024-07-24 | 16.36 | 16.65 | 15.8 | 15.93 | -3.63% | 8,507 | 13,753,820 |
| 2024-07-23 | 16.43 | 17 | 16.4 | 16.53 | +0.18% | 10,049 | 16,794,617 |
| 2024-07-22 | 16.6 | 16.78 | 16.38 | 16.5 | -0.48% | 7,157 | 11,825,750 |
| 2024-07-19 | 15.73 | 16.58 | 15.53 | 16.58 | +5.54% | 11,903 | 19,395,958 |
| 2024-07-18 | 15.85 | 15.85 | 15.32 | 15.71 | -1.44% | 5,653 | 8,816,716 |
| 2024-07-17 | 16.45 | 16.45 | 15.91 | 15.94 | -3.1% | 5,060 | 8,149,024 |
| 2024-07-16 | 16.59 | 16.72 | 16.23 | 16.45 | -0.72% | 7,159 | 11,752,045 |
| 2024-07-15 | 16.81 | 17.15 | 16.4 | 16.57 | -2.36% | 8,842 | 14,701,042 |
| 2024-07-12 | 17.1 | 17.39 | 16.89 | 16.97 | -1.85% | 9,799 | 16,733,338 |
| 2024-07-11 | 17.46 | 17.78 | 17 | 17.29 | -0.92% | 17,995 | 31,199,481 |
| 2024-07-10 | 16.24 | 17.99 | 16.08 | 17.45 | +7.06% | 24,135 | 41,239,784 |
| 2024-07-09 | 15.38 | 16.56 | 15.2 | 16.3 | +5.98% | 12,591 | 20,059,535 |
| 2024-07-08 | 15.94 | 15.95 | 15.35 | 15.38 | -2.6% | 5,275 | 8,163,533 |
| 2024-07-05 | 15.34 | 15.9 | 15.18 | 15.79 | +3% | 6,832 | 10,666,900 |
| 2024-07-04 | 16.1 | 16.18 | 15.31 | 15.33 | -4.43% | 7,054 | 11,013,668 |
| 2024-07-03 | 16.6 | 16.6 | 15.9 | 16.04 | -3.37% | 7,265 | 11,725,516 |
| 2024-07-02 | 16.59 | 16.77 | 16.35 | 16.6 | -0.06% | 7,085 | 11,750,002 |
| 2024-07-01 | 16.08 | 16.66 | 15.83 | 16.61 | +3.55% | 12,815 | 20,958,199 |
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：