股票概览
18.09
+5.11%
+0.88
17.14
开盘价
18.16
最高价
17.07
最低价
54,120
成交量
数据更新至: 2024-07-31
技术指标
17.31
MA5 (5日均线)
17.48
MA10 (10日均线)
17.82
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 | 17.14 | 18.16 | 17.07 | 18.09 | +5.11% | 54,120 | 96,261,291 |
| 2024-07-30 | 16.88 | 17.45 | 16.7 | 17.21 | +1.12% | 38,573 | 65,757,106 |
| 2024-07-29 | 17.07 | 17.25 | 16.78 | 17.02 | -0.18% | 33,613 | 57,022,354 |
| 2024-07-26 | 17.14 | 17.39 | 16.9 | 17.05 | -0.64% | 34,329 | 58,786,331 |
| 2024-07-25 | 17.29 | 17.57 | 16.9 | 17.16 | -1.04% | 32,959 | 56,553,198 |
| 2024-07-24 | 17.5 | 17.97 | 17.3 | 17.34 | -1.87% | 34,312 | 60,069,557 |
| 2024-07-23 | 18.17 | 18.38 | 17.67 | 17.67 | -3.71% | 37,921 | 68,368,257 |
| 2024-07-22 | 18.01 | 18.56 | 17.92 | 18.35 | +2.97% | 48,617 | 88,618,415 |
| 2024-07-19 | 17.07 | 18.13 | 16.9 | 17.82 | +4.15% | 51,515 | 91,387,044 |
| 2024-07-18 | 17.49 | 17.49 | 16.7 | 17.11 | -2.95% | 51,322 | 87,421,038 |
| 2024-07-17 | 18.43 | 18.55 | 17.61 | 17.63 | -4.34% | 44,292 | 79,460,277 |
| 2024-07-16 | 17.8 | 18.5 | 17.7 | 18.43 | +2.73% | 43,473 | 79,021,251 |
| 2024-07-15 | 17.81 | 18.36 | 17.77 | 17.94 | -0.55% | 36,286 | 65,432,080 |
| 2024-07-12 | 18.53 | 18.59 | 17.8 | 18.04 | -2.7% | 44,439 | 80,405,711 |
| 2024-07-11 | 18.25 | 18.57 | 17.98 | 18.54 | +3.34% | 45,332 | 83,278,806 |
| 2024-07-10 | 18.13 | 18.28 | 17.82 | 17.94 | -1.86% | 35,724 | 64,427,136 |
| 2024-07-09 | 18.35 | 18.44 | 17.52 | 18.28 | +0.94% | 61,053 | 110,142,516 |
| 2024-07-08 | 18.75 | 18.82 | 17.95 | 18.11 | -3.16% | 46,543 | 84,762,328 |
| 2024-07-05 | 18 | 18.84 | 17.53 | 18.7 | +3.83% | 66,051 | 120,879,434 |
| 2024-07-04 | 19.44 | 19.58 | 17.96 | 18.01 | -7.4% | 81,816 | 151,605,879 |
| 2024-07-03 | 19.8 | 19.86 | 19 | 19.45 | -2.21% | 52,227 | 101,906,156 |
| 2024-07-02 | 20.06 | 20.39 | 19.77 | 19.89 | -0.95% | 38,412 | 77,042,902 |
| 2024-07-01 | 20.22 | 20.5 | 19.64 | 20.08 | -0.54% | 48,655 | 97,311,543 |
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：