股票概览
16.06
+2.1%
+0.33
15.85
开盘价
16.22
最高价
15.68
最低价
575,881
成交量
数据更新至: 2024-07-31
技术指标
15.63
MA5 (5日均线)
16.23
MA10 (10日均线)
16.59
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 | 15.85 | 16.22 | 15.68 | 16.06 | +2.1% | 575,881 | 918,397,627 |
| 2024-07-30 | 15.6 | 15.77 | 15.43 | 15.73 | -0.51% | 385,891 | 602,412,409 |
| 2024-07-29 | 15.58 | 16.12 | 15.55 | 15.81 | +2.53% | 574,853 | 909,561,974 |
| 2024-07-26 | 15 | 15.47 | 14.95 | 15.42 | +1.92% | 557,018 | 852,046,879 |
| 2024-07-25 | 15.7 | 15.71 | 14.86 | 15.13 | -6.37% | 1,011,811 | 1,538,333,369 |
| 2024-07-24 | 16.25 | 16.32 | 15.89 | 16.16 | 0% | 468,022 | 754,087,147 |
| 2024-07-23 | 16.8 | 16.93 | 16.1 | 16.16 | -4.09% | 558,996 | 916,484,817 |
| 2024-07-22 | 16.99 | 17.12 | 16.4 | 16.85 | -2.26% | 741,340 | 1,239,969,496 |
| 2024-07-19 | 16.8 | 17.41 | 16.59 | 17.24 | -2.6% | 825,970 | 1,405,304,275 |
| 2024-07-18 | 17.6 | 18.06 | 17.2 | 17.7 | -2.59% | 873,170 | 1,535,367,715 |
| 2024-07-17 | 18.35 | 18.65 | 17.88 | 18.17 | +1.68% | 950,942 | 1,737,943,711 |
| 2024-07-16 | 17.3 | 17.99 | 17.23 | 17.87 | +4.02% | 700,095 | 1,241,178,841 |
| 2024-07-15 | 16.99 | 17.39 | 16.8 | 17.18 | +0.35% | 525,823 | 903,986,467 |
| 2024-07-12 | 17.76 | 17.85 | 16.8 | 17.12 | -1.55% | 830,438 | 1,427,702,986 |
| 2024-07-11 | 16.98 | 17.5 | 16.82 | 17.39 | +3.14% | 589,528 | 1,015,167,854 |
| 2024-07-10 | 16.9 | 17.26 | 16.7 | 16.86 | -0.24% | 629,997 | 1,070,610,610 |
| 2024-07-09 | 16.5 | 17 | 16.41 | 16.9 | +1.75% | 698,502 | 1,169,505,399 |
| 2024-07-08 | 16.57 | 16.89 | 16.4 | 16.61 | +1.53% | 883,903 | 1,475,327,861 |
| 2024-07-05 | 15.02 | 16.51 | 14.96 | 16.36 | +8.85% | 1,108,973 | 1,753,492,299 |
| 2024-07-04 | 15.05 | 15.18 | 14.95 | 15.03 | +1.83% | 579,741 | 873,540,842 |
| 2024-07-03 | 14.88 | 14.89 | 14.68 | 14.76 | -0.87% | 242,938 | 358,740,783 |
| 2024-07-02 | 14.86 | 15.03 | 14.69 | 14.89 | 0% | 302,267 | 448,685,883 |
| 2024-07-01 | 14.78 | 15.07 | 14.66 | 14.89 | +0.61% | 381,987 | 568,089,504 |
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：