股票概览
16.15
+3.46%
+0.54
15.61
开盘价
16.19
最高价
15.53
最低价
397,383
成交量
数据更新至: 2024-07-31
技术指标
15.81
MA5 (5日均线)
16.01
MA10 (10日均线)
15.96
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 | 15.61 | 16.19 | 15.53 | 16.15 | +3.46% | 397,383 | 635,078,980 |
| 2024-07-30 | 15.58 | 15.64 | 15.46 | 15.61 | 0% | 238,062 | 370,173,936 |
| 2024-07-29 | 15.98 | 16.07 | 15.58 | 15.61 | -2.38% | 308,398 | 485,024,928 |
| 2024-07-26 | 15.77 | 16.25 | 15.72 | 15.99 | +1.85% | 340,715 | 545,606,097 |
| 2024-07-25 | 15.98 | 16.1 | 15.65 | 15.7 | -1.75% | 328,502 | 519,380,710 |
| 2024-07-24 | 15.97 | 16.21 | 15.74 | 15.98 | -0.13% | 315,576 | 503,569,725 |
| 2024-07-23 | 16.18 | 16.25 | 16 | 16 | -1.66% | 235,324 | 379,116,334 |
| 2024-07-22 | 16.34 | 16.42 | 16.13 | 16.27 | -0.79% | 373,148 | 605,621,931 |
| 2024-07-19 | 16.3 | 16.45 | 16.21 | 16.4 | +0.37% | 465,650 | 761,381,948 |
| 2024-07-18 | 16.03 | 16.38 | 15.95 | 16.34 | +1.74% | 401,077 | 651,414,621 |
| 2024-07-17 | 16.22 | 16.25 | 15.84 | 16.06 | -1.23% | 392,902 | 628,118,344 |
| 2024-07-16 | 16.29 | 16.36 | 16.05 | 16.26 | -0.18% | 294,069 | 477,232,020 |
| 2024-07-15 | 16.16 | 16.48 | 16.1 | 16.29 | -0.06% | 309,859 | 505,964,835 |
| 2024-07-12 | 16.31 | 16.39 | 16.17 | 16.3 | -0.12% | 332,412 | 541,110,685 |
| 2024-07-11 | 15.6 | 16.33 | 15.6 | 16.32 | +5.15% | 683,970 | 1,100,747,455 |
| 2024-07-10 | 15.16 | 15.56 | 15.16 | 15.52 | +1.44% | 456,569 | 704,411,752 |
| 2024-07-09 | 15.41 | 15.47 | 14.88 | 15.3 | -1.67% | 773,771 | 1,171,632,387 |
| 2024-07-08 | 15.91 | 15.96 | 15.51 | 15.56 | -1.64% | 290,464 | 454,614,029 |
| 2024-07-05 | 15.62 | 15.89 | 15.5 | 15.82 | +1.28% | 441,273 | 694,059,920 |
| 2024-07-04 | 15.61 | 15.85 | 15.52 | 15.62 | +0.13% | 317,439 | 497,286,760 |
| 2024-07-03 | 15.56 | 15.7 | 15.45 | 15.6 | -0.32% | 400,547 | 623,889,667 |
| 2024-07-02 | 16.38 | 16.38 | 15.5 | 15.65 | -4.75% | 1,021,853 | 1,613,311,047 |
| 2024-07-01 | 16.46 | 16.6 | 16.27 | 16.43 | -0.42% | 380,058 | 623,781,671 |
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：