股票概览
16.91
+5.03%
+0.81
16.01
开盘价
16.96
最高价
15.93
最低价
233,760
成交量
数据更新至: 2024-07-31
技术指标
16.56
MA5 (5日均线)
16.77
MA10 (10日均线)
17.31
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 | 16.01 | 16.96 | 15.93 | 16.91 | +5.03% | 233,760 | 389,549,008 |
| 2024-07-30 | 16.32 | 16.33 | 15.98 | 16.1 | -1.53% | 126,747 | 203,998,421 |
| 2024-07-29 | 16.88 | 16.88 | 16.33 | 16.35 | -3.08% | 152,970 | 251,755,914 |
| 2024-07-26 | 16.6 | 16.98 | 16.6 | 16.87 | +1.75% | 130,575 | 219,949,791 |
| 2024-07-25 | 16.35 | 16.76 | 16.13 | 16.58 | +0.42% | 115,951 | 191,401,115 |
| 2024-07-24 | 16.85 | 17.05 | 16.43 | 16.51 | -0.12% | 184,432 | 308,348,234 |
| 2024-07-23 | 17.14 | 17.2 | 16.52 | 16.53 | -3.5% | 247,527 | 413,627,852 |
| 2024-07-22 | 17.19 | 17.26 | 16.99 | 17.13 | -0.46% | 125,135 | 214,053,113 |
| 2024-07-19 | 17.4 | 17.43 | 17.14 | 17.21 | -1.66% | 168,635 | 291,228,443 |
| 2024-07-18 | 17.38 | 17.51 | 17.17 | 17.5 | -0.06% | 151,817 | 263,182,582 |
| 2024-07-17 | 17.71 | 17.82 | 17.4 | 17.51 | -1.52% | 124,209 | 217,721,442 |
| 2024-07-16 | 18 | 18.1 | 17.55 | 17.78 | -1.98% | 167,853 | 298,441,008 |
| 2024-07-15 | 18.26 | 18.33 | 18 | 18.14 | -1.36% | 100,124 | 181,586,772 |
| 2024-07-12 | 18.32 | 18.47 | 18.12 | 18.39 | -0.05% | 105,130 | 192,603,813 |
| 2024-07-11 | 18.45 | 18.51 | 18.18 | 18.4 | +1.27% | 178,613 | 327,556,938 |
| 2024-07-10 | 18.05 | 18.55 | 18.05 | 18.17 | -0.27% | 175,416 | 321,078,047 |
| 2024-07-09 | 17.34 | 18.3 | 17.17 | 18.22 | +6.3% | 249,760 | 444,134,200 |
| 2024-07-08 | 17.36 | 17.42 | 17.05 | 17.14 | -1.49% | 88,643 | 152,376,711 |
| 2024-07-05 | 17.4 | 17.47 | 16.97 | 17.4 | -0.11% | 120,777 | 207,623,403 |
| 2024-07-04 | 17.71 | 17.96 | 17.38 | 17.42 | -1.8% | 109,919 | 193,144,661 |
| 2024-07-03 | 17.84 | 17.97 | 17.68 | 17.74 | -1% | 102,074 | 181,388,368 |
| 2024-07-02 | 18.58 | 18.67 | 17.83 | 17.92 | -3.66% | 192,230 | 347,733,937 |
| 2024-07-01 | 18.38 | 18.68 | 18.2 | 18.6 | +1.25% | 102,179 | 188,608,453 |
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：