股票概览
18.15
+3.89%
+0.68
17.5
开盘价
18.15
最高价
17.4
最低价
116,785
成交量
数据更新至: 2024-07-31
技术指标
17.65
MA5 (5日均线)
17.92
MA10 (10日均线)
18.24
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 | 17.5 | 18.15 | 17.4 | 18.15 | +3.89% | 116,785 | 209,014,120 |
| 2024-07-30 | 17.3 | 17.49 | 17.18 | 17.47 | +0.46% | 48,241 | 83,661,483 |
| 2024-07-29 | 17.8 | 17.87 | 17.33 | 17.39 | -1.81% | 72,217 | 125,859,186 |
| 2024-07-26 | 17.46 | 18.1 | 17.42 | 17.71 | +0.97% | 90,464 | 161,189,039 |
| 2024-07-25 | 17.15 | 17.84 | 17.02 | 17.54 | +2.04% | 100,325 | 175,802,603 |
| 2024-07-24 | 17.6 | 17.74 | 17.18 | 17.19 | -2.44% | 90,938 | 158,400,161 |
| 2024-07-23 | 18.65 | 18.66 | 17.61 | 17.62 | -5.27% | 135,697 | 244,994,200 |
| 2024-07-22 | 18.52 | 18.78 | 18.47 | 18.6 | -0.85% | 77,276 | 143,650,039 |
| 2024-07-19 | 18.68 | 19.02 | 18.39 | 18.76 | -0.27% | 118,541 | 221,193,282 |
| 2024-07-18 | 18.81 | 18.89 | 18.45 | 18.81 | -0.53% | 86,911 | 162,392,565 |
| 2024-07-17 | 19.25 | 19.31 | 18.91 | 18.91 | -1.36% | 89,764 | 170,837,893 |
| 2024-07-16 | 19.1 | 19.42 | 19.06 | 19.17 | -0.16% | 98,791 | 189,634,491 |
| 2024-07-15 | 19.18 | 19.45 | 19.08 | 19.2 | -0.57% | 114,287 | 220,384,228 |
| 2024-07-12 | 19.16 | 19.46 | 19.1 | 19.31 | -0.41% | 162,729 | 313,515,778 |
| 2024-07-11 | 18.7 | 19.58 | 18.58 | 19.39 | +2.65% | 323,717 | 625,102,614 |
| 2024-07-10 | 17.9 | 19.11 | 17.9 | 18.89 | +8.75% | 361,634 | 680,654,861 |
| 2024-07-09 | 17.38 | 17.54 | 16.95 | 17.37 | +0.17% | 81,864 | 141,541,733 |
| 2024-07-08 | 17.98 | 18.04 | 17.25 | 17.34 | -3.56% | 72,580 | 127,296,603 |
| 2024-07-05 | 17.86 | 18.06 | 17.6 | 17.98 | +0.45% | 53,844 | 96,260,576 |
| 2024-07-04 | 18.64 | 18.73 | 17.82 | 17.9 | -3.45% | 84,787 | 153,932,440 |
| 2024-07-03 | 18.35 | 18.78 | 18.27 | 18.54 | +0.76% | 68,116 | 126,189,722 |
| 2024-07-02 | 18.61 | 18.92 | 18.31 | 18.4 | -0.97% | 86,525 | 161,260,233 |
| 2024-07-01 | 18.12 | 18.64 | 18.08 | 18.58 | +2.77% | 113,321 | 208,735,563 |
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：