股票概览
16.04
+2.69%
+0.42
15.59
开盘价
16.08
最高价
15.41
最低价
29,390
成交量
数据更新至: 2024-07-31
技术指标
15.50
MA5 (5日均线)
15.64
MA10 (10日均线)
15.99
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 | 15.59 | 16.08 | 15.41 | 16.04 | +2.69% | 29,390 | 46,481,328 |
| 2024-07-30 | 15.29 | 15.88 | 15.23 | 15.62 | +1.63% | 22,296 | 34,819,590 |
| 2024-07-29 | 15.24 | 15.4 | 15.02 | 15.37 | +0.85% | 14,500 | 22,064,341 |
| 2024-07-26 | 15.26 | 15.47 | 15.19 | 15.24 | +0.2% | 12,964 | 19,828,159 |
| 2024-07-25 | 15.2 | 15.48 | 15.03 | 15.21 | -0.46% | 10,441 | 15,935,095 |
| 2024-07-24 | 15.6 | 15.72 | 15.2 | 15.28 | -2.55% | 15,342 | 23,615,149 |
| 2024-07-23 | 16.2 | 16.32 | 15.66 | 15.68 | -2.24% | 19,628 | 31,220,329 |
| 2024-07-22 | 16.01 | 16.2 | 15.81 | 16.04 | -0.06% | 14,906 | 23,872,763 |
| 2024-07-19 | 15.91 | 16.24 | 15.7 | 16.05 | +0.88% | 18,002 | 28,710,050 |
| 2024-07-18 | 15.74 | 16.03 | 15.49 | 15.91 | -0.69% | 25,868 | 40,732,666 |
| 2024-07-17 | 16.99 | 17.02 | 16 | 16.02 | +0.25% | 30,155 | 49,201,339 |
| 2024-07-16 | 16.15 | 16.36 | 15.86 | 15.98 | -1.72% | 15,676 | 25,065,001 |
| 2024-07-15 | 16.51 | 16.64 | 16.02 | 16.26 | -2.34% | 23,546 | 38,163,961 |
| 2024-07-12 | 16.65 | 17.21 | 16.61 | 16.65 | -0.12% | 26,776 | 45,214,330 |
| 2024-07-11 | 16.38 | 16.84 | 16.38 | 16.67 | +2.71% | 29,385 | 48,797,426 |
| 2024-07-10 | 16.18 | 16.65 | 15.84 | 16.23 | +0.19% | 24,411 | 39,719,462 |
| 2024-07-09 | 16.18 | 16.23 | 15.46 | 16.2 | +0.68% | 29,321 | 46,450,021 |
| 2024-07-08 | 17.11 | 17.11 | 15.99 | 16.09 | -4.57% | 26,938 | 43,881,918 |
| 2024-07-05 | 16.54 | 16.98 | 16.15 | 16.86 | +2.8% | 32,720 | 54,531,997 |
| 2024-07-04 | 17.15 | 17.38 | 16.3 | 16.4 | -5.09% | 49,493 | 83,038,187 |
| 2024-07-03 | 17.3 | 18.16 | 17.28 | 17.28 | -1.09% | 58,306 | 103,675,184 |
| 2024-07-02 | 17.1 | 17.9 | 17 | 17.47 | +2.22% | 66,330 | 116,163,514 |
| 2024-07-01 | 16.82 | 17.3 | 16.4 | 17.09 | +4.59% | 54,253 | 91,615,567 |
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：