股票概览
17.31
+4.47%
+0.74
16.57
开盘价
17.49
最高价
16.38
最低价
18,847
成交量
数据更新至: 2024-07-31
技术指标
16.64
MA5 (5日均线)
15.94
MA10 (10日均线)
15.43
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 | 16.57 | 17.49 | 16.38 | 17.31 | +4.47% | 18,847 | 32,131,885 |
| 2024-07-30 | 16.75 | 17.45 | 16.45 | 16.57 | -2.13% | 14,289 | 24,003,256 |
| 2024-07-29 | 16 | 17.19 | 16 | 16.93 | +4.44% | 23,660 | 39,142,734 |
| 2024-07-26 | 16.5 | 16.6 | 16.06 | 16.21 | +0.25% | 16,406 | 26,727,999 |
| 2024-07-25 | 16.29 | 16.86 | 15.43 | 16.17 | -0.98% | 33,143 | 53,043,179 |
| 2024-07-24 | 15.35 | 16.87 | 15.13 | 16.33 | +6.38% | 40,521 | 65,051,240 |
| 2024-07-23 | 15.7 | 15.97 | 15.3 | 15.35 | -2.79% | 18,047 | 28,235,099 |
| 2024-07-22 | 14.54 | 15.88 | 14.54 | 15.79 | +9.12% | 33,905 | 52,201,486 |
| 2024-07-19 | 13.77 | 14.66 | 13.77 | 14.47 | +1.4% | 12,534 | 17,875,114 |
| 2024-07-18 | 14.29 | 14.89 | 13.78 | 14.27 | -0.7% | 15,662 | 22,159,209 |
| 2024-07-17 | 14.99 | 15.08 | 14.34 | 14.37 | -3.62% | 9,793 | 14,300,070 |
| 2024-07-16 | 14.51 | 14.98 | 14.51 | 14.91 | +1.36% | 9,154 | 13,553,999 |
| 2024-07-15 | 15.19 | 15.45 | 14.61 | 14.71 | -4.04% | 10,617 | 15,693,985 |
| 2024-07-12 | 15.48 | 15.84 | 15.2 | 15.33 | -0.97% | 10,156 | 15,746,654 |
| 2024-07-11 | 15.37 | 15.71 | 14.88 | 15.48 | +5.45% | 14,295 | 21,873,471 |
| 2024-07-10 | 14.96 | 15.06 | 14.63 | 14.68 | -1.94% | 8,053 | 11,945,269 |
| 2024-07-09 | 14.73 | 15.05 | 14.1 | 14.97 | +1.63% | 11,317 | 16,526,590 |
| 2024-07-08 | 15.26 | 15.29 | 14.67 | 14.73 | -3.54% | 9,304 | 13,813,223 |
| 2024-07-05 | 14.84 | 15.42 | 14.56 | 15.27 | +2.9% | 12,664 | 19,185,663 |
| 2024-07-04 | 15.94 | 15.94 | 14.75 | 14.84 | -5.48% | 12,986 | 19,615,273 |
| 2024-07-03 | 15.93 | 16.28 | 15.65 | 15.7 | -2.67% | 11,479 | 18,163,043 |
| 2024-07-02 | 15.53 | 16.42 | 15.5 | 16.13 | +3.86% | 18,629 | 30,102,384 |
| 2024-07-01 | 15.55 | 15.9 | 15.07 | 15.53 | +0.13% | 13,613 | 21,077,348 |
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：