股票概览
17.41
+1.16%
+0.2
17.22
开盘价
17.43
最高价
16.91
最低价
51,766
成交量
数据更新至: 2024-07-31
技术指标
17.40
MA5 (5日均线)
17.41
MA10 (10日均线)
17.44
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 | 17.22 | 17.43 | 16.91 | 17.41 | +1.16% | 51,766 | 89,178,457 |
| 2024-07-30 | 17.49 | 17.49 | 17.17 | 17.21 | -1.66% | 31,654 | 54,633,255 |
| 2024-07-29 | 17.41 | 17.6 | 17.34 | 17.5 | +0.46% | 28,743 | 50,348,483 |
| 2024-07-26 | 17.54 | 17.56 | 17.35 | 17.42 | -0.29% | 33,537 | 58,506,730 |
| 2024-07-25 | 17.38 | 17.52 | 17.24 | 17.47 | +0.75% | 27,115 | 47,128,974 |
| 2024-07-24 | 17.17 | 17.56 | 17.13 | 17.34 | +0.99% | 38,080 | 66,158,874 |
| 2024-07-23 | 17.51 | 17.61 | 17.16 | 17.17 | -1.89% | 32,454 | 56,447,842 |
| 2024-07-22 | 17.57 | 17.66 | 17.44 | 17.5 | -0.68% | 42,878 | 75,116,466 |
| 2024-07-19 | 17.35 | 17.63 | 17.28 | 17.62 | +1.15% | 53,855 | 94,322,389 |
| 2024-07-18 | 17.07 | 17.42 | 17.01 | 17.42 | +1.4% | 50,271 | 86,573,172 |
| 2024-07-17 | 17.26 | 17.28 | 17.09 | 17.18 | -0.81% | 38,207 | 65,610,938 |
| 2024-07-16 | 17.17 | 17.37 | 17.17 | 17.32 | +0.35% | 39,400 | 68,034,745 |
| 2024-07-15 | 17.18 | 17.3 | 17.01 | 17.26 | +0.12% | 30,940 | 53,124,082 |
| 2024-07-12 | 17.28 | 17.46 | 17.22 | 17.24 | -0.4% | 40,602 | 70,368,826 |
| 2024-07-11 | 17.29 | 17.36 | 17.11 | 17.31 | +1.11% | 56,465 | 97,476,725 |
| 2024-07-10 | 17.57 | 17.64 | 17.05 | 17.12 | -3.06% | 72,226 | 124,418,100 |
| 2024-07-09 | 17.6 | 17.69 | 17.18 | 17.66 | +0.28% | 59,497 | 103,759,709 |
| 2024-07-08 | 17.89 | 17.93 | 17.57 | 17.61 | -1.45% | 52,195 | 92,330,130 |
| 2024-07-05 | 18.06 | 18.2 | 17.76 | 17.87 | -1.43% | 46,436 | 83,391,278 |
| 2024-07-04 | 18.26 | 18.38 | 18.09 | 18.13 | -0.98% | 58,329 | 106,223,100 |
| 2024-07-03 | 18.25 | 18.44 | 18.09 | 18.31 | -0.22% | 79,641 | 145,323,010 |
| 2024-07-02 | 18.16 | 18.44 | 17.8 | 18.35 | +2.74% | 128,668 | 234,251,673 |
| 2024-07-01 | 17.25 | 17.92 | 17.22 | 17.86 | +3.54% | 92,073 | 162,822,425 |
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：