股票概览
17.42
+3.75%
+0.63
16.79
开盘价
17.53
最高价
16.64
最低价
11,139
成交量
数据更新至: 2024-07-31
技术指标
16.74
MA5 (5日均线)
16.84
MA10 (10日均线)
16.67
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 | 16.79 | 17.53 | 16.64 | 17.42 | +3.75% | 11,139 | 19,191,803 |
| 2024-07-30 | 16.32 | 16.87 | 16.06 | 16.79 | +2.88% | 9,854 | 16,273,859 |
| 2024-07-29 | 16.68 | 16.73 | 16.2 | 16.32 | -1.09% | 7,794 | 12,782,589 |
| 2024-07-26 | 16.66 | 16.8 | 16.41 | 16.5 | -0.9% | 8,897 | 14,718,313 |
| 2024-07-25 | 16.27 | 16.8 | 16.14 | 16.65 | +1.22% | 8,699 | 14,352,213 |
| 2024-07-24 | 17.01 | 17.19 | 16.29 | 16.45 | -3.86% | 15,953 | 26,420,977 |
| 2024-07-23 | 17.5 | 17.78 | 17.08 | 17.11 | -3.06% | 10,750 | 18,600,970 |
| 2024-07-22 | 16.94 | 18.03 | 16.94 | 17.65 | +4.44% | 16,473 | 28,991,105 |
| 2024-07-19 | 16.35 | 17.04 | 16.35 | 16.9 | +1.81% | 9,437 | 15,857,322 |
| 2024-07-18 | 16.5 | 16.69 | 16.28 | 16.6 | +0.06% | 9,661 | 15,924,127 |
| 2024-07-17 | 16.53 | 16.8 | 16.31 | 16.59 | +1.1% | 8,299 | 13,751,879 |
| 2024-07-16 | 16.5 | 16.5 | 16.27 | 16.41 | -0.67% | 4,328 | 7,076,668 |
| 2024-07-15 | 16.7 | 16.92 | 16.4 | 16.52 | -1.08% | 8,544 | 14,132,876 |
| 2024-07-12 | 16.8 | 16.93 | 16.58 | 16.7 | 0% | 10,469 | 17,542,305 |
| 2024-07-11 | 16.96 | 17.22 | 16.4 | 16.7 | +0.54% | 12,411 | 20,697,872 |
| 2024-07-10 | 16.1 | 17.01 | 15.94 | 16.61 | +2.59% | 15,713 | 26,041,735 |
| 2024-07-09 | 15.97 | 16.23 | 15.6 | 16.19 | +1.44% | 14,466 | 23,072,004 |
| 2024-07-08 | 16.98 | 16.98 | 15.95 | 15.96 | -5.67% | 10,090 | 16,467,285 |
| 2024-07-05 | 16.26 | 16.95 | 16 | 16.92 | +3.74% | 17,021 | 28,250,920 |
| 2024-07-04 | 17.02 | 17.14 | 16.18 | 16.31 | -5.01% | 32,662 | 53,688,676 |
| 2024-07-03 | 18.12 | 18.13 | 17.07 | 17.17 | -5.45% | 20,245 | 35,296,658 |
| 2024-07-02 | 18.28 | 18.45 | 18.08 | 18.16 | -0.77% | 5,101 | 9,307,000 |
| 2024-07-01 | 18.4 | 18.52 | 17.71 | 18.3 | +0.11% | 9,728 | 17,595,641 |
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：