股票概览
16.34
+1.81%
+0.29
16.09
开盘价
16.4
最高价
15.89
最低价
191,941
成交量
数据更新至: 2024-07-31
技术指标
16.18
MA5 (5日均线)
16.34
MA10 (10日均线)
16.58
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 | 16.09 | 16.4 | 15.89 | 16.34 | +1.81% | 191,941 | 310,357,872 |
| 2024-07-30 | 16.06 | 16.15 | 15.78 | 16.05 | -0.06% | 120,268 | 191,969,108 |
| 2024-07-29 | 16.3 | 16.43 | 15.93 | 16.06 | -1.29% | 150,270 | 242,765,489 |
| 2024-07-26 | 15.75 | 16.33 | 15.67 | 16.27 | +0.68% | 179,849 | 289,711,998 |
| 2024-07-25 | 16.2 | 16.28 | 15.91 | 16.16 | -0.43% | 108,735 | 175,008,495 |
| 2024-07-24 | 16.02 | 16.42 | 16.01 | 16.23 | +0.74% | 134,606 | 218,403,741 |
| 2024-07-23 | 16.6 | 16.74 | 16.08 | 16.11 | -3.71% | 173,121 | 282,390,133 |
| 2024-07-22 | 16.72 | 17.02 | 16.6 | 16.73 | -0.12% | 158,597 | 265,952,949 |
| 2024-07-19 | 16.69 | 16.93 | 16.46 | 16.75 | +0.12% | 139,084 | 232,786,491 |
| 2024-07-18 | 16.5 | 16.86 | 16.36 | 16.73 | +1.27% | 120,914 | 201,207,018 |
| 2024-07-17 | 16.95 | 16.95 | 16.48 | 16.52 | -2.54% | 148,157 | 246,421,831 |
| 2024-07-16 | 16.65 | 16.96 | 16.54 | 16.95 | +2.36% | 166,772 | 279,889,280 |
| 2024-07-15 | 16.64 | 16.78 | 16.46 | 16.56 | -0.54% | 137,671 | 228,674,162 |
| 2024-07-12 | 16.65 | 16.76 | 16.42 | 16.65 | -0.36% | 164,977 | 273,766,037 |
| 2024-07-11 | 16.36 | 16.75 | 16.21 | 16.71 | +2.83% | 268,588 | 444,697,750 |
| 2024-07-10 | 17.15 | 17.24 | 16.17 | 16.25 | -5.74% | 401,399 | 661,667,701 |
| 2024-07-09 | 17.11 | 17.37 | 16.74 | 17.24 | +0.76% | 167,669 | 286,139,183 |
| 2024-07-08 | 17.03 | 17.3 | 16.82 | 17.11 | +0.35% | 146,001 | 249,905,015 |
| 2024-07-05 | 17.09 | 17.19 | 16.72 | 17.05 | -0.47% | 165,888 | 280,487,670 |
| 2024-07-04 | 17.16 | 17.38 | 17.07 | 17.13 | +0.06% | 135,007 | 232,313,830 |
| 2024-07-03 | 17.53 | 17.63 | 17.06 | 17.12 | -2.34% | 168,097 | 289,280,552 |
| 2024-07-02 | 18.04 | 18.06 | 17.32 | 17.53 | -2.67% | 265,706 | 465,892,835 |
| 2024-07-01 | 18.45 | 18.55 | 17.88 | 18.01 | -2.38% | 197,133 | 355,609,396 |
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：