股票概览
16.26
+4.63%
+0.72
15.78
开盘价
16.36
最高价
15.44
最低价
13,026
成交量
数据更新至: 2024-07-31
技术指标
15.49
MA5 (5日均线)
15.92
MA10 (10日均线)
16.77
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 | 15.78 | 16.36 | 15.44 | 16.26 | +4.63% | 13,026 | 20,888,679 |
| 2024-07-30 | 15.42 | 15.85 | 15.15 | 15.54 | +1.04% | 6,461 | 10,074,908 |
| 2024-07-29 | 14.55 | 15.61 | 14.55 | 15.38 | +0.46% | 12,939 | 19,704,551 |
| 2024-07-26 | 14.94 | 15.43 | 14.94 | 15.31 | +2.41% | 8,847 | 13,458,366 |
| 2024-07-25 | 15.15 | 15.29 | 14.9 | 14.95 | -2.8% | 10,059 | 15,162,269 |
| 2024-07-24 | 15.78 | 15.98 | 15.23 | 15.38 | -2.97% | 12,675 | 19,656,536 |
| 2024-07-23 | 16.13 | 16.51 | 15.8 | 15.85 | -4.11% | 9,197 | 14,839,260 |
| 2024-07-22 | 16.81 | 16.96 | 16.27 | 16.53 | -2.76% | 12,810 | 21,114,143 |
| 2024-07-19 | 16.9 | 17.29 | 16.69 | 17 | 0% | 10,896 | 18,539,527 |
| 2024-07-18 | 17.03 | 17.19 | 16.67 | 17 | -2.69% | 15,210 | 25,760,799 |
| 2024-07-17 | 17.72 | 17.97 | 17.27 | 17.47 | -2.13% | 14,294 | 25,183,765 |
| 2024-07-16 | 17.28 | 17.95 | 16.91 | 17.85 | +3.42% | 15,977 | 27,888,918 |
| 2024-07-15 | 17.99 | 18.01 | 16.9 | 17.26 | -4.11% | 15,912 | 27,361,268 |
| 2024-07-12 | 18.3 | 18.3 | 17.73 | 18 | -1.53% | 11,806 | 21,149,537 |
| 2024-07-11 | 18.3 | 18.54 | 17.5 | 18.28 | +2.41% | 18,761 | 34,073,406 |
| 2024-07-10 | 18.2 | 18.34 | 17.78 | 17.85 | -1.49% | 16,305 | 29,432,666 |
| 2024-07-09 | 16.81 | 18.12 | 16.66 | 18.12 | +6.97% | 25,698 | 44,983,700 |
| 2024-07-08 | 17.02 | 17.14 | 16.66 | 16.94 | -1.45% | 11,395 | 19,237,084 |
| 2024-07-05 | 16.95 | 17.19 | 16.61 | 17.19 | +0.23% | 10,725 | 18,151,895 |
| 2024-07-04 | 17.53 | 17.64 | 16.83 | 17.15 | -2.67% | 15,321 | 26,212,042 |
| 2024-07-03 | 17.98 | 18.01 | 17.51 | 17.62 | -2% | 12,240 | 21,602,076 |
| 2024-07-02 | 17.74 | 18.19 | 17.74 | 17.98 | +1.47% | 11,478 | 20,597,621 |
| 2024-07-01 | 18.13 | 18.28 | 17.21 | 17.72 | -2.48% | 29,928 | 52,952,370 |
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：