股票概览
16.84
+6.05%
+0.96
15.81
开盘价
16.87
最高价
15.81
最低价
19,466
成交量
数据更新至: 2024-07-31
技术指标
16.04
MA5 (5日均线)
16.14
MA10 (10日均线)
16.88
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 | 15.81 | 16.87 | 15.81 | 16.84 | +6.05% | 19,466 | 32,207,449 |
| 2024-07-30 | 15.69 | 15.99 | 15.56 | 15.88 | +1.21% | 6,886 | 10,881,090 |
| 2024-07-29 | 16.03 | 16.09 | 15.6 | 15.69 | -1.81% | 8,106 | 12,742,959 |
| 2024-07-26 | 15.8 | 16.24 | 15.8 | 15.98 | +1.14% | 8,914 | 14,300,331 |
| 2024-07-25 | 15.43 | 15.91 | 15.39 | 15.8 | +1.74% | 10,934 | 17,198,873 |
| 2024-07-24 | 15.97 | 15.97 | 15.4 | 15.53 | -2.51% | 12,921 | 20,146,624 |
| 2024-07-23 | 16.46 | 16.5 | 15.91 | 15.93 | -3.22% | 11,276 | 18,231,199 |
| 2024-07-22 | 16.62 | 16.78 | 16.32 | 16.46 | -1.08% | 7,929 | 13,089,060 |
| 2024-07-19 | 16.67 | 16.67 | 16.31 | 16.64 | -0.24% | 12,072 | 19,911,356 |
| 2024-07-18 | 16.72 | 16.79 | 16.33 | 16.68 | -1.18% | 11,250 | 18,620,402 |
| 2024-07-17 | 16.78 | 16.98 | 16.67 | 16.88 | +0.6% | 12,760 | 21,486,488 |
| 2024-07-16 | 16.9 | 16.92 | 16.58 | 16.78 | -0.77% | 17,686 | 29,607,323 |
| 2024-07-15 | 17.86 | 17.86 | 16.88 | 16.91 | -5.85% | 18,071 | 31,057,039 |
| 2024-07-12 | 17.78 | 18.28 | 17.67 | 17.96 | +1.01% | 9,298 | 16,762,886 |
| 2024-07-11 | 17.83 | 18 | 17.48 | 17.78 | +2.3% | 7,923 | 14,057,864 |
| 2024-07-10 | 17.41 | 17.78 | 17.22 | 17.38 | -0.17% | 7,133 | 12,485,630 |
| 2024-07-09 | 17.78 | 17.84 | 17 | 17.41 | -2.08% | 17,614 | 30,514,926 |
| 2024-07-08 | 18.51 | 18.55 | 17.71 | 17.78 | -4.72% | 15,998 | 28,732,199 |
| 2024-07-05 | 18.3 | 18.88 | 18.28 | 18.66 | +0.05% | 9,223 | 17,062,731 |
| 2024-07-04 | 19.33 | 19.38 | 18.59 | 18.65 | -3.52% | 14,072 | 26,445,409 |
| 2024-07-03 | 19.54 | 19.56 | 19.3 | 19.33 | -1.18% | 5,312 | 10,308,445 |
| 2024-07-02 | 19.39 | 19.67 | 19.22 | 19.56 | +0.31% | 10,685 | 20,843,568 |
| 2024-07-01 | 19.1 | 19.55 | 19.1 | 19.5 | +1.88% | 21,860 | 42,357,051 |
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：