股票概览
16.81
+4.41%
+0.71
16.1
开盘价
16.83
最高价
16.05
最低价
51,822
成交量
数据更新至: 2024-07-31
技术指标
16.34
MA5 (5日均线)
16.52
MA10 (10日均线)
16.61
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 | 16.1 | 16.83 | 16.05 | 16.81 | +4.41% | 51,822 | 86,005,801 |
| 2024-07-30 | 16.07 | 16.11 | 15.88 | 16.1 | -0.37% | 28,028 | 44,860,318 |
| 2024-07-29 | 16.34 | 16.52 | 16.07 | 16.16 | -1.34% | 32,223 | 52,578,282 |
| 2024-07-26 | 16.27 | 16.5 | 16.26 | 16.38 | +0.74% | 21,390 | 34,990,199 |
| 2024-07-25 | 16.22 | 16.38 | 16.1 | 16.26 | +0.25% | 19,719 | 32,027,921 |
| 2024-07-24 | 16.39 | 16.48 | 16.18 | 16.22 | -1.04% | 26,136 | 42,582,628 |
| 2024-07-23 | 16.93 | 16.94 | 16.39 | 16.39 | -3.19% | 31,551 | 52,452,840 |
| 2024-07-22 | 17.03 | 17.08 | 16.83 | 16.93 | -0.53% | 23,702 | 40,186,370 |
| 2024-07-19 | 16.79 | 17.06 | 16.72 | 17.02 | +0.77% | 29,242 | 49,582,203 |
| 2024-07-18 | 17.19 | 17.2 | 16.79 | 16.89 | -0.82% | 38,966 | 65,917,401 |
| 2024-07-17 | 16.83 | 17.08 | 16.71 | 17.03 | +1.31% | 31,576 | 53,482,082 |
| 2024-07-16 | 16.81 | 16.89 | 16.69 | 16.81 | -0.12% | 21,459 | 36,029,077 |
| 2024-07-15 | 16.96 | 17.06 | 16.78 | 16.83 | -1.12% | 25,488 | 43,037,851 |
| 2024-07-12 | 16.93 | 17.12 | 16.88 | 17.02 | +0.41% | 32,138 | 54,641,174 |
| 2024-07-11 | 16.66 | 17.05 | 16.66 | 16.95 | +3.35% | 50,625 | 85,427,742 |
| 2024-07-10 | 16.26 | 16.63 | 16.2 | 16.4 | +0.61% | 38,612 | 63,491,799 |
| 2024-07-09 | 16.11 | 16.41 | 15.95 | 16.3 | +1.12% | 46,778 | 75,689,325 |
| 2024-07-08 | 16.77 | 16.82 | 16.06 | 16.12 | -4.33% | 62,627 | 102,309,939 |
| 2024-07-05 | 16.71 | 16.91 | 16.6 | 16.85 | +0.48% | 33,812 | 56,658,563 |
| 2024-07-04 | 17.35 | 17.44 | 16.76 | 16.77 | -3.4% | 56,059 | 95,446,309 |
| 2024-07-03 | 17.82 | 17.9 | 17.25 | 17.36 | -1.08% | 40,236 | 70,142,400 |
| 2024-07-02 | 17.3 | 17.77 | 17.25 | 17.55 | +0.57% | 59,730 | 104,694,097 |
| 2024-07-01 | 17.7 | 17.88 | 17.03 | 17.45 | -2.02% | 80,961 | 140,076,268 |
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：