股票概览
17.09
+2.95%
+0.49
16.58
开盘价
17.15
最高价
16.33
最低价
3,822
成交量
数据更新至: 2024-07-31
技术指标
16.70
MA5 (5日均线)
16.48
MA10 (10日均线)
17.70
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 | 16.58 | 17.15 | 16.33 | 17.09 | +2.95% | 3,822 | 6,456,025 |
| 2024-07-30 | 16.61 | 16.91 | 16.15 | 16.6 | -0.72% | 6,405 | 10,527,287 |
| 2024-07-29 | 16.72 | 16.88 | 16.44 | 16.72 | 0% | 1,899 | 3,178,815 |
| 2024-07-26 | 16.37 | 16.8 | 16.37 | 16.72 | +2.2% | 2,577 | 4,295,207 |
| 2024-07-25 | 15.97 | 16.57 | 15.9 | 16.36 | +2.38% | 2,822 | 4,594,541 |
| 2024-07-24 | 16.12 | 16.39 | 15.82 | 15.98 | -1.84% | 2,891 | 4,646,306 |
| 2024-07-23 | 16.66 | 16.88 | 16.16 | 16.28 | -2.22% | 3,586 | 5,942,185 |
| 2024-07-22 | 16.4 | 16.77 | 16.23 | 16.65 | +1.15% | 2,893 | 4,800,467 |
| 2024-07-19 | 15.92 | 16.65 | 15.92 | 16.46 | +3.39% | 3,138 | 5,123,453 |
| 2024-07-18 | 15.84 | 16.1 | 15.49 | 15.92 | -1.55% | 3,177 | 5,007,716 |
| 2024-07-17 | 16.28 | 16.49 | 16.02 | 16.17 | -1.1% | 2,270 | 3,675,675 |
| 2024-07-16 | 16.35 | 16.54 | 16.1 | 16.35 | 0% | 2,370 | 3,867,780 |
| 2024-07-15 | 16.99 | 17 | 16.2 | 16.35 | -3.71% | 3,204 | 5,290,293 |
| 2024-07-12 | 17.1 | 17.27 | 16.85 | 16.98 | -0.93% | 4,466 | 7,640,593 |
| 2024-07-11 | 16.6 | 17.14 | 16.6 | 17.14 | +3.63% | 3,895 | 6,604,817 |
| 2024-07-10 | 16.79 | 17.2 | 16.5 | 16.54 | -25.76% | 3,086 | 5,192,490 |
| 2024-07-09 | 22.2 | 22.34 | 21.2 | 22.28 | -0.49% | 4,095 | 8,929,598 |
| 2024-07-08 | 22.41 | 22.84 | 22.16 | 22.39 | -1.1% | 2,547 | 5,767,486 |
| 2024-07-05 | 22.15 | 22.86 | 21.7 | 22.64 | +1.21% | 1,926 | 4,321,445 |
| 2024-07-04 | 22.95 | 23.26 | 22.31 | 22.37 | -2.65% | 1,966 | 4,454,940 |
| 2024-07-03 | 23.5 | 23.5 | 22.88 | 22.98 | -0.13% | 2,196 | 5,072,458 |
| 2024-07-02 | 22.9 | 23.36 | 22.9 | 23.01 | -0.09% | 1,750 | 4,047,978 |
| 2024-07-01 | 23.42 | 23.62 | 22.4 | 23.03 | -2.37% | 3,870 | 8,858,937 |
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：