股票概览
17.82
+2.89%
+0.5
17.31
开盘价
17.87
最高价
17.3
最低价
13,162
成交量
数据更新至: 2024-07-31
技术指标
17.49
MA5 (5日均线)
17.59
MA10 (10日均线)
17.92
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 | 17.31 | 17.87 | 17.3 | 17.82 | +2.89% | 13,162 | 23,255,295 |
| 2024-07-30 | 17.3 | 17.4 | 17.15 | 17.32 | +0.23% | 6,480 | 11,201,784 |
| 2024-07-29 | 17.59 | 17.65 | 17.18 | 17.28 | -1.76% | 9,235 | 16,109,467 |
| 2024-07-26 | 17.58 | 17.77 | 17.43 | 17.59 | +0.86% | 8,898 | 15,610,029 |
| 2024-07-25 | 17.17 | 17.79 | 17.13 | 17.44 | +1.04% | 7,782 | 13,570,742 |
| 2024-07-24 | 17.44 | 17.62 | 17.26 | 17.26 | -2.04% | 7,378 | 12,858,872 |
| 2024-07-23 | 17.87 | 18.25 | 17.56 | 17.62 | -1.4% | 9,004 | 16,157,988 |
| 2024-07-22 | 17.99 | 18.03 | 17.78 | 17.87 | -0.67% | 4,869 | 8,713,952 |
| 2024-07-19 | 17.71 | 18.08 | 17.6 | 17.99 | +1.64% | 6,107 | 10,899,730 |
| 2024-07-18 | 17.68 | 17.88 | 17.33 | 17.7 | -0.34% | 6,236 | 10,960,464 |
| 2024-07-17 | 17.92 | 18 | 17.66 | 17.76 | -1.17% | 4,413 | 7,857,312 |
| 2024-07-16 | 18.34 | 18.52 | 17.77 | 17.97 | -3.23% | 10,126 | 18,211,491 |
| 2024-07-15 | 18.62 | 18.74 | 18.17 | 18.57 | -0.32% | 6,101 | 11,193,955 |
| 2024-07-12 | 18.68 | 18.88 | 18.57 | 18.63 | -0.21% | 5,569 | 10,421,811 |
| 2024-07-11 | 18.21 | 18.68 | 18.21 | 18.67 | +3.72% | 7,720 | 14,284,391 |
| 2024-07-10 | 18.18 | 18.33 | 17.98 | 18 | -1.1% | 5,116 | 9,274,927 |
| 2024-07-09 | 18.01 | 18.25 | 17.45 | 18.2 | +1.45% | 6,761 | 12,087,370 |
| 2024-07-08 | 18.51 | 18.51 | 17.9 | 17.94 | -3.08% | 5,614 | 10,156,788 |
| 2024-07-05 | 18.25 | 18.6 | 17.93 | 18.51 | +1.37% | 6,183 | 11,289,105 |
| 2024-07-04 | 18.93 | 18.94 | 18.19 | 18.26 | -3.59% | 9,627 | 17,810,881 |
| 2024-07-03 | 19.4 | 19.59 | 18.91 | 18.94 | -2.67% | 7,484 | 14,352,146 |
| 2024-07-02 | 19.67 | 19.75 | 19.35 | 19.46 | -0.97% | 5,260 | 10,284,638 |
| 2024-07-01 | 19.3 | 19.67 | 19.3 | 19.65 | +0.51% | 6,797 | 13,264,924 |
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：