股票概览
16.29
+2.65%
+0.42
16
开盘价
16.33
最高价
15.8
最低价
18,885
成交量
数据更新至: 2024-07-31
技术指标
15.90
MA5 (5日均线)
15.94
MA10 (10日均线)
16.17
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 | 16.33 | 15.8 | 16.29 | +2.65% | 18,885 | 30,561,650 |
| 2024-07-30 | 15.74 | 15.98 | 15.63 | 15.87 | +1.02% | 10,675 | 16,912,690 |
| 2024-07-29 | 16.02 | 16.02 | 15.69 | 15.71 | -1.19% | 8,824 | 13,902,471 |
| 2024-07-26 | 15.71 | 16.06 | 15.62 | 15.9 | +1.15% | 12,252 | 19,474,451 |
| 2024-07-25 | 15.4 | 15.83 | 15.4 | 15.72 | +0.9% | 9,432 | 14,772,505 |
| 2024-07-24 | 15.77 | 15.84 | 15.37 | 15.58 | -1.14% | 12,851 | 20,047,498 |
| 2024-07-23 | 16.1 | 16.24 | 15.75 | 15.76 | -2.35% | 12,705 | 20,322,985 |
| 2024-07-22 | 16.2 | 16.28 | 16.01 | 16.14 | -0.31% | 11,316 | 18,248,197 |
| 2024-07-19 | 16.18 | 16.3 | 15.96 | 16.19 | -0.06% | 14,344 | 23,155,461 |
| 2024-07-18 | 16.27 | 16.27 | 15.72 | 16.2 | +0.43% | 14,634 | 23,418,118 |
| 2024-07-17 | 16.33 | 16.36 | 16.1 | 16.13 | -1.47% | 10,926 | 17,715,433 |
| 2024-07-16 | 16.25 | 16.44 | 16.13 | 16.37 | +0.06% | 10,058 | 16,347,387 |
| 2024-07-15 | 16.44 | 16.66 | 16.3 | 16.36 | -1.45% | 11,422 | 18,727,086 |
| 2024-07-12 | 16.73 | 16.86 | 16.55 | 16.6 | -1.13% | 14,892 | 24,862,747 |
| 2024-07-11 | 16.69 | 16.86 | 16.51 | 16.79 | +1.82% | 24,824 | 41,528,780 |
| 2024-07-10 | 16.09 | 16.81 | 15.96 | 16.49 | +1.98% | 27,766 | 45,588,979 |
| 2024-07-09 | 16 | 16.25 | 15.56 | 16.17 | +1% | 19,565 | 31,205,609 |
| 2024-07-08 | 16.6 | 16.65 | 15.95 | 16.01 | -3.67% | 16,692 | 27,026,153 |
| 2024-07-05 | 16.6 | 16.68 | 16.26 | 16.62 | +0.97% | 10,606 | 17,492,107 |
| 2024-07-04 | 17.13 | 17.19 | 16.38 | 16.46 | -3.91% | 22,387 | 37,372,913 |
| 2024-07-03 | 17.18 | 17.31 | 17.06 | 17.13 | -0.29% | 13,220 | 22,728,368 |
| 2024-07-02 | 17.2 | 17.28 | 17.09 | 17.18 | -0.23% | 12,745 | 21,904,731 |
| 2024-07-01 | 17.04 | 17.24 | 16.96 | 17.22 | +1.06% | 14,917 | 25,519,770 |
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：