股票概览
16.76
+4.62%
+0.74
15.9
开盘价
16.8
最高价
15.8
最低价
18,423
成交量
数据更新至: 2024-07-31
技术指标
16.03
MA5 (5日均线)
16.34
MA10 (10日均线)
16.42
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 | 15.9 | 16.8 | 15.8 | 16.76 | +4.62% | 18,423 | 30,334,391 |
| 2024-07-30 | 16.18 | 16.38 | 15.71 | 16.02 | +0.44% | 9,772 | 15,668,780 |
| 2024-07-29 | 16.5 | 16.5 | 15.8 | 15.95 | -1.85% | 7,304 | 11,675,059 |
| 2024-07-26 | 15.28 | 16.3 | 15.22 | 16.25 | +6.98% | 16,635 | 26,638,152 |
| 2024-07-25 | 15.88 | 16 | 15.1 | 15.19 | -5.71% | 12,818 | 19,912,094 |
| 2024-07-24 | 16.46 | 16.57 | 15.97 | 16.11 | -2.01% | 3,578 | 5,785,124 |
| 2024-07-23 | 16.8 | 16.84 | 16.35 | 16.44 | -2.32% | 4,420 | 7,296,812 |
| 2024-07-22 | 16.66 | 17.17 | 16.66 | 16.83 | -0.82% | 3,484 | 5,890,532 |
| 2024-07-19 | 16.7 | 16.99 | 16.52 | 16.97 | +0.83% | 3,568 | 5,997,171 |
| 2024-07-18 | 16.5 | 16.83 | 16.34 | 16.83 | +0.66% | 6,020 | 9,967,990 |
| 2024-07-17 | 16.26 | 16.85 | 16.26 | 16.72 | +1.83% | 4,016 | 6,687,921 |
| 2024-07-16 | 16.43 | 16.45 | 16.13 | 16.42 | +0.06% | 2,089 | 3,406,056 |
| 2024-07-15 | 16.65 | 16.95 | 16.35 | 16.41 | -3.3% | 4,383 | 7,218,813 |
| 2024-07-12 | 16.68 | 17.08 | 16.54 | 16.97 | +1.74% | 5,767 | 9,762,728 |
| 2024-07-11 | 15.77 | 16.68 | 15.77 | 16.68 | +4.32% | 5,550 | 9,146,111 |
| 2024-07-10 | 15.95 | 16.3 | 15.84 | 15.99 | -0.93% | 3,438 | 5,511,417 |
| 2024-07-09 | 16.28 | 16.46 | 15.8 | 16.14 | -1.82% | 9,637 | 15,414,196 |
| 2024-07-08 | 16.77 | 16.81 | 16.15 | 16.44 | -2.78% | 9,428 | 15,458,521 |
| 2024-07-05 | 16.31 | 17.09 | 16 | 16.91 | +3.62% | 8,576 | 14,175,496 |
| 2024-07-04 | 16.65 | 16.96 | 16.29 | 16.32 | -3.26% | 5,875 | 9,661,729 |
| 2024-07-03 | 16.6 | 17.09 | 16.41 | 16.87 | +1.14% | 6,586 | 10,973,310 |
| 2024-07-02 | 16.75 | 17.03 | 16.4 | 16.68 | -0.48% | 6,917 | 11,515,785 |
| 2024-07-01 | 16.93 | 16.96 | 16.3 | 16.76 | -0.83% | 8,234 | 13,625,310 |
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：