股票概览
16.22
+2.21%
+0.35
15.87
开盘价
16.25
最高价
15.86
最低价
12,594
成交量
数据更新至: 2024-07-31
技术指标
15.87
MA5 (5日均线)
15.89
MA10 (10日均线)
16.23
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 | 15.87 | 16.25 | 15.86 | 16.22 | +2.21% | 12,594 | 20,351,239 |
| 2024-07-30 | 15.8 | 16 | 15.56 | 15.87 | +0.25% | 7,884 | 12,480,035 |
| 2024-07-29 | 15.89 | 15.93 | 15.6 | 15.83 | -0.38% | 8,777 | 13,835,569 |
| 2024-07-26 | 15.55 | 15.89 | 15.51 | 15.89 | +2.25% | 8,413 | 13,223,526 |
| 2024-07-25 | 15.25 | 15.81 | 15.2 | 15.54 | +0.45% | 7,895 | 12,234,993 |
| 2024-07-24 | 15.74 | 15.84 | 15.46 | 15.47 | -1.78% | 7,136 | 11,152,176 |
| 2024-07-23 | 16.26 | 16.26 | 15.75 | 15.75 | -3.2% | 11,175 | 17,812,519 |
| 2024-07-22 | 16.06 | 16.27 | 16.01 | 16.27 | +1.06% | 8,938 | 14,443,990 |
| 2024-07-19 | 15.9 | 16.28 | 15.8 | 16.1 | +0.69% | 16,108 | 25,933,364 |
| 2024-07-18 | 16.04 | 16.06 | 15.5 | 15.99 | -0.19% | 14,316 | 22,599,522 |
| 2024-07-17 | 16.15 | 16.3 | 15.95 | 16.02 | -0.8% | 10,191 | 16,375,216 |
| 2024-07-16 | 16.41 | 16.41 | 16.01 | 16.15 | -1.58% | 9,294 | 14,996,721 |
| 2024-07-15 | 16.71 | 16.78 | 16.21 | 16.41 | -1.8% | 12,501 | 20,489,860 |
| 2024-07-12 | 16.66 | 17.06 | 16.62 | 16.71 | +0.36% | 12,664 | 21,296,411 |
| 2024-07-11 | 16.54 | 16.9 | 16.41 | 16.65 | +1.28% | 11,303 | 18,813,080 |
| 2024-07-10 | 16.79 | 16.89 | 16.38 | 16.44 | -2.26% | 9,356 | 15,502,860 |
| 2024-07-09 | 16.6 | 16.87 | 16.12 | 16.82 | +0.9% | 12,816 | 21,229,680 |
| 2024-07-08 | 16.98 | 17.12 | 16.58 | 16.67 | -2.63% | 10,901 | 18,312,806 |
| 2024-07-05 | 16.6 | 17.19 | 16.51 | 17.12 | +2.51% | 10,433 | 17,609,721 |
| 2024-07-04 | 17.26 | 17.29 | 16.66 | 16.7 | -3.36% | 12,815 | 21,678,995 |
| 2024-07-03 | 17.36 | 17.67 | 17.23 | 17.28 | -1.09% | 9,226 | 16,082,290 |
| 2024-07-02 | 17.41 | 17.65 | 17.33 | 17.47 | -0.51% | 14,212 | 24,815,138 |
| 2024-07-01 | 16.9 | 17.62 | 16.78 | 17.56 | +3.91% | 21,201 | 36,710,478 |
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：