股票概览
16.96
+3.99%
+0.65
16.37
开盘价
17.1
最高价
16.14
最低价
17,114
成交量
数据更新至: 2024-07-31
技术指标
16.90
MA5 (5日均线)
17.58
MA10 (10日均线)
18.52
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 | 16.37 | 17.1 | 16.14 | 16.96 | +3.99% | 17,114 | 28,770,350 |
| 2024-07-30 | 16.77 | 16.77 | 16.21 | 16.31 | -2.68% | 12,624 | 20,707,208 |
| 2024-07-29 | 17.3 | 17.3 | 16.7 | 16.76 | -2.27% | 9,987 | 16,858,531 |
| 2024-07-26 | 17.65 | 17.65 | 17.07 | 17.15 | -0.87% | 7,853 | 13,557,170 |
| 2024-07-25 | 17.39 | 17.58 | 17.05 | 17.3 | +0.23% | 11,692 | 20,192,723 |
| 2024-07-24 | 17.73 | 17.84 | 17 | 17.26 | -2.65% | 22,306 | 38,540,009 |
| 2024-07-23 | 18.38 | 18.45 | 17.6 | 17.73 | -3.54% | 15,151 | 27,252,924 |
| 2024-07-22 | 18.99 | 19.1 | 18.28 | 18.38 | -3.01% | 16,342 | 30,297,776 |
| 2024-07-19 | 19.13 | 19.13 | 18.78 | 18.95 | -0.11% | 12,006 | 22,761,390 |
| 2024-07-18 | 19.12 | 19.16 | 18.6 | 18.97 | +0.37% | 10,169 | 19,179,063 |
| 2024-07-17 | 19.2 | 19.21 | 18.83 | 18.9 | -1.56% | 8,537 | 16,204,926 |
| 2024-07-16 | 19.52 | 19.52 | 19.1 | 19.2 | -1.03% | 11,474 | 22,048,352 |
| 2024-07-15 | 19.72 | 19.81 | 19.22 | 19.4 | -1.97% | 10,754 | 20,893,505 |
| 2024-07-12 | 20.2 | 20.26 | 19.62 | 19.79 | -2.37% | 13,067 | 25,946,455 |
| 2024-07-11 | 20.04 | 20.5 | 19.84 | 20.27 | +2.12% | 19,097 | 38,628,754 |
| 2024-07-10 | 19.51 | 20.01 | 19.42 | 19.85 | +2.43% | 17,401 | 34,460,118 |
| 2024-07-09 | 19.11 | 19.49 | 18.89 | 19.38 | +1.41% | 14,727 | 28,273,821 |
| 2024-07-08 | 19.34 | 19.85 | 19.09 | 19.11 | -1.65% | 14,815 | 28,803,761 |
| 2024-07-05 | 19.32 | 19.46 | 19.08 | 19.43 | +1.09% | 18,995 | 36,543,874 |
| 2024-07-04 | 19.74 | 19.81 | 19.12 | 19.22 | -3.08% | 13,265 | 25,744,093 |
| 2024-07-03 | 20.05 | 20.26 | 19.66 | 19.83 | -1.88% | 15,354 | 30,550,380 |
| 2024-07-02 | 20.24 | 20.7 | 20 | 20.21 | 0% | 14,677 | 29,869,250 |
| 2024-07-01 | 20.08 | 20.66 | 19.95 | 20.21 | -0.79% | 14,888 | 29,953,341 |
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：