股票概览
16.03
+2.62%
+0.41
15.6
开盘价
16.13
最高价
15.45
最低价
82,374
成交量
数据更新至: 2024-07-31
技术指标
15.48
MA5 (5日均线)
15.61
MA10 (10日均线)
16.70
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 | 15.6 | 16.13 | 15.45 | 16.03 | +2.62% | 82,374 | 131,463,167 |
| 2024-07-30 | 15.42 | 16 | 15.18 | 15.62 | +0.97% | 107,680 | 167,976,879 |
| 2024-07-29 | 15.27 | 15.61 | 15.25 | 15.47 | +1.44% | 101,630 | 157,321,272 |
| 2024-07-26 | 15.03 | 15.29 | 14.86 | 15.25 | +1.4% | 106,551 | 161,134,772 |
| 2024-07-25 | 14.95 | 15.14 | 14.8 | 15.04 | 0% | 123,930 | 185,482,027 |
| 2024-07-24 | 14.9 | 15.26 | 14.7 | 15.04 | +0.4% | 171,617 | 258,459,041 |
| 2024-07-23 | 15.76 | 15.83 | 14.46 | 14.98 | -4.59% | 258,300 | 387,575,857 |
| 2024-07-22 | 16.34 | 16.41 | 15.61 | 15.7 | -4.27% | 155,836 | 245,672,563 |
| 2024-07-19 | 16.53 | 16.53 | 16.2 | 16.4 | -1.15% | 65,742 | 107,673,442 |
| 2024-07-18 | 16.25 | 16.62 | 16.08 | 16.59 | +1.97% | 90,873 | 149,054,033 |
| 2024-07-17 | 16.88 | 16.91 | 16.21 | 16.27 | -3.44% | 108,462 | 177,763,814 |
| 2024-07-16 | 17.63 | 17.63 | 16.8 | 16.85 | -3.44% | 90,733 | 154,029,322 |
| 2024-07-15 | 17.19 | 17.51 | 17 | 17.45 | +2.05% | 103,796 | 179,187,690 |
| 2024-07-12 | 18.05 | 18.05 | 16.98 | 17.1 | -5.26% | 242,948 | 420,794,595 |
| 2024-07-11 | 18.41 | 18.5 | 17.65 | 18.05 | -1.26% | 127,657 | 229,669,182 |
| 2024-07-10 | 18.41 | 18.7 | 18.17 | 18.28 | -1.4% | 52,290 | 96,434,792 |
| 2024-07-09 | 18.25 | 18.63 | 18.07 | 18.54 | +1.59% | 69,625 | 127,606,194 |
| 2024-07-08 | 18.41 | 18.47 | 18.1 | 18.25 | -1.4% | 72,628 | 132,852,252 |
| 2024-07-05 | 18.61 | 18.64 | 18.08 | 18.51 | -0.48% | 94,054 | 172,414,021 |
| 2024-07-04 | 18.91 | 18.97 | 18.47 | 18.6 | -1.06% | 115,795 | 215,394,837 |
| 2024-07-03 | 20.2 | 20.25 | 18.71 | 18.8 | -6.88% | 154,562 | 295,959,944 |
| 2024-07-02 | 20.75 | 21.01 | 19.94 | 20.19 | -2.51% | 112,885 | 228,792,666 |
| 2024-07-01 | 20.43 | 20.97 | 20.35 | 20.71 | +1.77% | 111,054 | 230,365,107 |
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：