股票概览
17.14
+5.35%
+0.87
16.3
开盘价
17.16
最高价
16.07
最低价
69,384
成交量
数据更新至: 2024-07-31
技术指标
16.35
MA5 (5日均线)
16.34
MA10 (10日均线)
16.62
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 | 16.3 | 17.16 | 16.07 | 17.14 | +5.35% | 69,384 | 116,573,171 |
| 2024-07-30 | 15.98 | 16.41 | 15.98 | 16.27 | +1.5% | 38,530 | 62,597,393 |
| 2024-07-29 | 16.19 | 16.2 | 15.79 | 16.03 | -0.93% | 34,305 | 54,919,195 |
| 2024-07-26 | 16.12 | 16.54 | 16.06 | 16.18 | +0.19% | 51,185 | 83,204,116 |
| 2024-07-25 | 15.48 | 16.62 | 15.45 | 16.15 | +3.53% | 71,207 | 114,962,898 |
| 2024-07-24 | 16.1 | 16.26 | 15.56 | 15.6 | -3.53% | 52,238 | 82,592,279 |
| 2024-07-23 | 16.73 | 16.86 | 16.17 | 16.17 | -3.17% | 47,231 | 78,165,232 |
| 2024-07-22 | 16.76 | 16.99 | 16.52 | 16.7 | 0% | 51,240 | 85,805,276 |
| 2024-07-19 | 16.38 | 16.84 | 16.15 | 16.7 | +1.52% | 55,544 | 92,038,564 |
| 2024-07-18 | 16.25 | 16.55 | 15.84 | 16.45 | -0.12% | 60,822 | 98,564,631 |
| 2024-07-17 | 16.55 | 16.9 | 16.43 | 16.47 | +0.18% | 63,399 | 105,470,592 |
| 2024-07-16 | 16.37 | 16.55 | 16.13 | 16.44 | +0.55% | 53,212 | 86,782,878 |
| 2024-07-15 | 17.06 | 17.16 | 16.29 | 16.35 | -4.39% | 55,919 | 92,704,061 |
| 2024-07-12 | 17.19 | 17.59 | 17.03 | 17.1 | -0.7% | 61,147 | 105,620,040 |
| 2024-07-11 | 16.93 | 17.56 | 16.89 | 17.22 | +3.99% | 72,736 | 125,447,061 |
| 2024-07-10 | 16.46 | 17.36 | 16.1 | 16.56 | +0.24% | 82,932 | 139,543,623 |
| 2024-07-09 | 16.85 | 16.97 | 16.26 | 16.52 | -1.96% | 89,547 | 147,890,924 |
| 2024-07-08 | 17.63 | 17.7 | 16.72 | 16.85 | -5.07% | 59,982 | 102,320,275 |
| 2024-07-05 | 17.71 | 18.09 | 17.45 | 17.75 | 0% | 45,517 | 80,740,709 |
| 2024-07-04 | 18.72 | 18.84 | 17.68 | 17.75 | -5.18% | 55,438 | 100,152,045 |
| 2024-07-03 | 19 | 19.08 | 18.5 | 18.72 | -33.5% | 39,546 | 74,385,928 |
| 2024-07-02 | 28.75 | 28.99 | 28 | 28.15 | -2.66% | 29,956 | 84,828,017 |
| 2024-07-01 | 28.28 | 29.06 | 27.93 | 28.92 | +2.19% | 28,370 | 81,105,365 |
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：