股票概览
16.5
+1.85%
+0.3
16.22
开盘价
16.51
最高价
16.17
最低价
20,066
成交量
数据更新至: 2024-07-31
技术指标
16.05
MA5 (5日均线)
15.86
MA10 (10日均线)
16.02
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 | 16.22 | 16.51 | 16.17 | 16.5 | +1.85% | 20,066 | 32,949,840 |
| 2024-07-30 | 15.92 | 16.25 | 15.75 | 16.2 | +1.89% | 15,986 | 25,726,199 |
| 2024-07-29 | 15.97 | 16.14 | 15.81 | 15.9 | -0.44% | 8,712 | 13,882,570 |
| 2024-07-26 | 15.64 | 16.15 | 15.64 | 15.97 | +1.98% | 18,454 | 29,433,432 |
| 2024-07-25 | 15.38 | 15.76 | 15.35 | 15.66 | +1.16% | 12,083 | 18,854,784 |
| 2024-07-24 | 15.58 | 15.76 | 15.34 | 15.48 | -0.9% | 13,615 | 21,157,366 |
| 2024-07-23 | 15.75 | 15.98 | 15.6 | 15.62 | -1.39% | 13,080 | 20,675,061 |
| 2024-07-22 | 15.7 | 15.9 | 15.63 | 15.84 | +0.7% | 12,346 | 19,496,326 |
| 2024-07-19 | 15.62 | 15.92 | 15.48 | 15.73 | +0.06% | 14,684 | 23,102,843 |
| 2024-07-18 | 15.98 | 16 | 15.59 | 15.72 | -3.08% | 28,343 | 44,589,266 |
| 2024-07-17 | 16.05 | 16.51 | 15.88 | 16.22 | +1.5% | 42,753 | 69,582,660 |
| 2024-07-16 | 16.1 | 16.1 | 15.83 | 15.98 | -0.75% | 9,897 | 15,815,088 |
| 2024-07-15 | 16 | 16.25 | 15.91 | 16.1 | -0.19% | 14,120 | 22,621,667 |
| 2024-07-12 | 16.21 | 16.36 | 16.06 | 16.13 | 0% | 19,606 | 31,768,517 |
| 2024-07-11 | 16.03 | 16.17 | 15.9 | 16.13 | +1% | 25,977 | 41,779,854 |
| 2024-07-10 | 16.2 | 16.3 | 15.7 | 15.97 | -2.02% | 27,740 | 44,060,551 |
| 2024-07-09 | 16.06 | 16.38 | 16 | 16.3 | +1.49% | 13,406 | 21,757,496 |
| 2024-07-08 | 16.41 | 16.46 | 16.02 | 16.06 | -2.49% | 11,527 | 18,595,989 |
| 2024-07-05 | 16.54 | 16.54 | 16.3 | 16.47 | +0.06% | 7,872 | 12,931,941 |
| 2024-07-04 | 16.63 | 16.8 | 16.4 | 16.46 | -1.61% | 12,372 | 20,517,088 |
| 2024-07-03 | 16.92 | 16.96 | 16.7 | 16.73 | -1.12% | 10,635 | 17,850,389 |
| 2024-07-02 | 17.08 | 17.08 | 16.9 | 16.92 | -0.82% | 10,839 | 18,388,953 |
| 2024-07-01 | 16.83 | 17.15 | 16.83 | 17.06 | +0.89% | 11,541 | 19,661,214 |
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：