股票概览
17.08
+5.69%
+0.92
16.1
开盘价
17.09
最高价
15.96
最低价
39,494
成交量
数据更新至: 2024-07-31
技术指标
16.31
MA5 (5日均线)
16.58
MA10 (10日均线)
16.48
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 | 16.1 | 17.09 | 15.96 | 17.08 | +5.69% | 39,494 | 65,988,286 |
| 2024-07-30 | 15.7 | 16.22 | 15.39 | 16.16 | +2.6% | 29,363 | 46,526,388 |
| 2024-07-29 | 16.27 | 16.27 | 15.7 | 15.75 | -3.2% | 26,725 | 42,559,607 |
| 2024-07-26 | 16.16 | 16.45 | 16.04 | 16.27 | -0.18% | 24,545 | 40,010,397 |
| 2024-07-25 | 16.36 | 16.68 | 16.11 | 16.3 | -1.57% | 28,897 | 47,253,504 |
| 2024-07-24 | 16.6 | 17.31 | 16.33 | 16.56 | -0.24% | 49,309 | 82,836,032 |
| 2024-07-23 | 17.37 | 17.4 | 16.56 | 16.6 | -4.71% | 31,333 | 53,147,787 |
| 2024-07-22 | 17.25 | 17.66 | 17.25 | 17.42 | +1.04% | 48,550 | 84,840,615 |
| 2024-07-19 | 16.3 | 17.4 | 16.21 | 17.24 | +5.31% | 58,819 | 100,157,998 |
| 2024-07-18 | 16.55 | 16.62 | 15.98 | 16.37 | -2.03% | 30,544 | 49,714,960 |
| 2024-07-17 | 17.1 | 17.21 | 16.71 | 16.71 | -2.22% | 27,688 | 46,854,061 |
| 2024-07-16 | 16.79 | 17.17 | 16.64 | 17.09 | +1.06% | 31,845 | 53,870,974 |
| 2024-07-15 | 16.95 | 17.2 | 16.7 | 16.91 | -0.24% | 23,851 | 40,412,324 |
| 2024-07-12 | 16.93 | 17.07 | 16.6 | 16.95 | -0.29% | 25,466 | 42,875,616 |
| 2024-07-11 | 16.9 | 17.19 | 16.61 | 17 | +3.09% | 28,475 | 48,261,946 |
| 2024-07-10 | 16.23 | 16.76 | 16.06 | 16.49 | +1.29% | 32,842 | 54,136,325 |
| 2024-07-09 | 15.95 | 16.35 | 15.32 | 16.28 | +6.96% | 43,870 | 69,758,072 |
| 2024-07-08 | 15.66 | 15.79 | 15.12 | 15.22 | -2.5% | 24,012 | 37,036,844 |
| 2024-07-05 | 15.41 | 15.75 | 15.22 | 15.61 | +0.52% | 18,293 | 28,287,318 |
| 2024-07-04 | 15.99 | 16.18 | 15.45 | 15.53 | -3.54% | 25,812 | 40,688,892 |
| 2024-07-03 | 16.14 | 16.44 | 15.69 | 16.1 | +0.5% | 27,796 | 44,661,946 |
| 2024-07-02 | 16.08 | 16.25 | 15.88 | 16.02 | -1.11% | 22,437 | 36,000,712 |
| 2024-07-01 | 16.54 | 16.78 | 15.9 | 16.2 | -3.11% | 38,964 | 63,111,999 |
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：