股票概览
16.93
+6.81%
+1.08
15.88
开盘价
16.97
最高价
15.81
最低价
32,233
成交量
数据更新至: 2024-07-31
技术指标
16.27
MA5 (5日均线)
16.48
MA10 (10日均线)
16.60
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 | 15.88 | 16.97 | 15.81 | 16.93 | +6.81% | 32,233 | 53,475,106 |
| 2024-07-30 | 16.01 | 16.16 | 15.85 | 15.85 | -1.43% | 16,172 | 25,760,662 |
| 2024-07-29 | 16.37 | 16.4 | 16.06 | 16.08 | -1.59% | 10,660 | 17,218,216 |
| 2024-07-26 | 16.22 | 16.38 | 16.09 | 16.34 | +1.24% | 14,222 | 23,135,094 |
| 2024-07-25 | 15.95 | 16.4 | 15.94 | 16.14 | +0.44% | 14,924 | 24,171,340 |
| 2024-07-24 | 16.48 | 16.6 | 15.96 | 16.07 | -2.96% | 25,014 | 40,382,166 |
| 2024-07-23 | 16.95 | 17.03 | 16.52 | 16.56 | -2.24% | 15,715 | 26,275,311 |
| 2024-07-22 | 16.92 | 16.98 | 16.66 | 16.94 | +0.18% | 16,698 | 28,120,185 |
| 2024-07-19 | 16.95 | 17.03 | 16.81 | 16.91 | -0.29% | 18,618 | 31,508,652 |
| 2024-07-18 | 16.95 | 17.08 | 16.72 | 16.96 | +0.06% | 16,891 | 28,596,797 |
| 2024-07-17 | 16.95 | 17.1 | 16.7 | 16.95 | -0.18% | 26,696 | 45,015,161 |
| 2024-07-16 | 17.14 | 17.2 | 16.86 | 16.98 | -1.05% | 17,207 | 29,177,111 |
| 2024-07-15 | 17.47 | 17.53 | 17.04 | 17.16 | -1.83% | 32,050 | 55,097,436 |
| 2024-07-12 | 16.88 | 17.57 | 16.75 | 17.48 | +3.92% | 56,202 | 97,042,942 |
| 2024-07-11 | 16.56 | 16.93 | 16.55 | 16.82 | +2.56% | 17,538 | 29,373,423 |
| 2024-07-10 | 16.62 | 16.62 | 16.24 | 16.4 | 0% | 14,722 | 24,157,807 |
| 2024-07-09 | 16.05 | 16.45 | 15.97 | 16.4 | +2.37% | 19,029 | 30,839,796 |
| 2024-07-08 | 16.75 | 16.85 | 15.91 | 16.02 | -4.07% | 24,047 | 38,942,443 |
| 2024-07-05 | 16.21 | 16.76 | 16.16 | 16.7 | +2.83% | 15,865 | 26,231,594 |
| 2024-07-04 | 16.81 | 16.81 | 16.18 | 16.24 | -2.81% | 14,933 | 24,468,205 |
| 2024-07-03 | 16.53 | 16.95 | 16.53 | 16.71 | +0.72% | 17,929 | 30,163,140 |
| 2024-07-02 | 16.74 | 16.85 | 16.56 | 16.59 | -1.25% | 11,371 | 18,933,453 |
| 2024-07-01 | 16.56 | 16.86 | 16.45 | 16.8 | +0.9% | 16,266 | 27,098,055 |
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：