股票概览
17.91
+2.23%
+0.39
17.6
开盘价
17.97
最高价
17.38
最低价
34,868
成交量
数据更新至: 2024-07-31
技术指标
17.43
MA5 (5日均线)
17.35
MA10 (10日均线)
17.55
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 | 17.6 | 17.97 | 17.38 | 17.91 | +2.23% | 34,868 | 61,854,972 |
| 2024-07-30 | 17.22 | 17.59 | 17.22 | 17.52 | +0.81% | 19,077 | 33,288,537 |
| 2024-07-29 | 17.31 | 17.68 | 17.23 | 17.38 | +0.17% | 22,003 | 38,303,587 |
| 2024-07-26 | 16.84 | 17.39 | 16.78 | 17.35 | +2.24% | 26,019 | 44,754,052 |
| 2024-07-25 | 16.84 | 17.14 | 16.62 | 16.97 | 0% | 21,535 | 36,399,897 |
| 2024-07-24 | 17.06 | 17.36 | 16.78 | 16.97 | -0.12% | 24,271 | 41,294,961 |
| 2024-07-23 | 17.26 | 17.6 | 16.95 | 16.99 | -2.24% | 23,955 | 41,345,282 |
| 2024-07-22 | 17.5 | 17.6 | 17.26 | 17.38 | -0.69% | 16,660 | 28,998,014 |
| 2024-07-19 | 17.58 | 17.65 | 17.34 | 17.5 | +0.11% | 17,321 | 30,315,958 |
| 2024-07-18 | 17.08 | 17.55 | 16.77 | 17.48 | +1.63% | 28,962 | 49,939,781 |
| 2024-07-17 | 17.42 | 17.48 | 17.06 | 17.2 | -1.32% | 23,279 | 40,071,670 |
| 2024-07-16 | 17.61 | 17.61 | 17.2 | 17.43 | -1.19% | 21,569 | 37,439,749 |
| 2024-07-15 | 18.04 | 18.04 | 17.61 | 17.64 | -2.27% | 20,227 | 35,822,733 |
| 2024-07-12 | 18.43 | 18.58 | 18.01 | 18.05 | -2.06% | 28,709 | 52,377,139 |
| 2024-07-11 | 18.19 | 18.55 | 18.03 | 18.43 | +3.19% | 34,632 | 63,594,183 |
| 2024-07-10 | 17.85 | 18.2 | 17.51 | 17.86 | +0.79% | 30,738 | 55,026,306 |
| 2024-07-09 | 17.38 | 17.82 | 16.94 | 17.72 | +1.9% | 33,605 | 58,427,620 |
| 2024-07-08 | 18.05 | 18.06 | 17.35 | 17.39 | -3.6% | 20,428 | 35,882,479 |
| 2024-07-05 | 17.72 | 18.07 | 17.4 | 18.04 | +1.69% | 23,144 | 41,107,565 |
| 2024-07-04 | 18.22 | 18.42 | 17.66 | 17.74 | -2.58% | 25,082 | 45,010,530 |
| 2024-07-03 | 18.59 | 18.75 | 18.17 | 18.21 | -2.98% | 23,074 | 42,238,826 |
| 2024-07-02 | 19.03 | 19.09 | 18.56 | 18.77 | -1.37% | 29,661 | 55,665,939 |
| 2024-07-01 | 18.72 | 19.08 | 18.72 | 19.03 | +2.2% | 37,540 | 71,010,722 |
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：