股票概览
18.36
+8%
+1.36
16.75
开盘价
18.7
最高价
16.7
最低价
173,810
成交量
数据更新至: 2024-07-31
技术指标
16.77
MA5 (5日均线)
16.09
MA10 (10日均线)
16.06
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 | 16.75 | 18.7 | 16.7 | 18.36 | +8% | 173,810 | 310,266,535 |
| 2024-07-30 | 16.85 | 17.02 | 16.57 | 17 | -0.58% | 91,029 | 153,151,204 |
| 2024-07-29 | 16.17 | 17.22 | 16.01 | 17.1 | +6.34% | 100,446 | 167,628,997 |
| 2024-07-26 | 15.32 | 16.24 | 15.32 | 16.08 | +5.1% | 62,743 | 99,430,005 |
| 2024-07-25 | 15.08 | 15.45 | 14.93 | 15.3 | +1.06% | 39,531 | 60,050,005 |
| 2024-07-24 | 15.27 | 15.63 | 15.1 | 15.14 | -1.88% | 34,621 | 52,985,795 |
| 2024-07-23 | 15.7 | 15.88 | 15.36 | 15.43 | -1.78% | 32,548 | 50,886,230 |
| 2024-07-22 | 15.4 | 15.84 | 15.4 | 15.71 | +1.55% | 38,567 | 60,472,783 |
| 2024-07-19 | 15.3 | 15.69 | 15.2 | 15.47 | +0.91% | 35,124 | 54,304,994 |
| 2024-07-18 | 15.23 | 15.41 | 14.86 | 15.33 | +0.2% | 32,368 | 48,917,448 |
| 2024-07-17 | 15.7 | 15.7 | 15.3 | 15.3 | -2.49% | 29,236 | 45,105,612 |
| 2024-07-16 | 15.64 | 15.73 | 15.43 | 15.69 | +0.26% | 29,781 | 46,416,626 |
| 2024-07-15 | 15.9 | 15.99 | 15.53 | 15.65 | -1.2% | 35,538 | 55,766,199 |
| 2024-07-12 | 16.3 | 16.35 | 15.81 | 15.84 | -2.7% | 41,335 | 66,100,431 |
| 2024-07-11 | 16.08 | 16.36 | 16.03 | 16.28 | +2.13% | 43,220 | 70,135,954 |
| 2024-07-10 | 16.11 | 16.2 | 15.62 | 15.94 | -2.51% | 47,010 | 75,009,084 |
| 2024-07-09 | 16.07 | 16.43 | 15.73 | 16.35 | +1.3% | 51,971 | 83,674,197 |
| 2024-07-08 | 16.65 | 16.67 | 16.09 | 16.14 | -3% | 37,090 | 60,295,450 |
| 2024-07-05 | 16.52 | 16.7 | 16.18 | 16.64 | +0.73% | 30,877 | 50,919,453 |
| 2024-07-04 | 17.02 | 17.14 | 16.47 | 16.52 | -2.88% | 39,139 | 65,481,508 |
| 2024-07-03 | 17.33 | 17.5 | 16.95 | 17.01 | -2.3% | 35,013 | 59,866,899 |
| 2024-07-02 | 17.4 | 17.75 | 17.3 | 17.41 | -0.29% | 38,543 | 67,513,928 |
| 2024-07-01 | 17.53 | 17.69 | 17.17 | 17.46 | -0.51% | 35,918 | 62,385,717 |
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：