股票概览
17.18
+3.56%
+0.59
16.61
开盘价
17.22
最高价
16.45
最低价
634,566
成交量
数据更新至: 2024-07-31
技术指标
16.91
MA5 (5日均线)
17.28
MA10 (10日均线)
16.25
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 | 16.61 | 17.22 | 16.45 | 17.18 | +3.56% | 634,566 | 1,075,355,931 |
| 2024-07-30 | 16.59 | 16.73 | 16.5 | 16.59 | -0.72% | 259,381 | 431,107,683 |
| 2024-07-29 | 17.04 | 17.14 | 16.65 | 16.71 | -2.28% | 429,498 | 722,517,481 |
| 2024-07-26 | 17.02 | 17.41 | 17.01 | 17.1 | +0.71% | 552,874 | 949,946,264 |
| 2024-07-25 | 17.06 | 17.25 | 16.82 | 16.98 | -0.7% | 410,553 | 697,921,112 |
| 2024-07-24 | 17.3 | 17.77 | 17.03 | 17.1 | -0.41% | 694,730 | 1,209,397,797 |
| 2024-07-23 | 17.71 | 17.78 | 17.13 | 17.17 | -2.94% | 487,644 | 850,474,641 |
| 2024-07-22 | 17.97 | 17.99 | 17.49 | 17.69 | -1.78% | 625,126 | 1,104,242,348 |
| 2024-07-19 | 18.23 | 18.34 | 17.8 | 18.01 | -1.26% | 771,170 | 1,393,981,668 |
| 2024-07-18 | 17.9 | 18.5 | 17.6 | 18.24 | -0.05% | 1,209,063 | 2,183,426,984 |
| 2024-07-17 | 18.86 | 19.08 | 18.23 | 18.25 | -1.19% | 1,928,895 | 3,592,944,040 |
| 2024-07-16 | 16.2 | 18.47 | 16.19 | 18.47 | +20.01% | 2,067,078 | 3,735,568,942 |
| 2024-07-15 | 15.18 | 15.51 | 15.14 | 15.39 | +0.72% | 289,549 | 443,644,526 |
| 2024-07-12 | 15 | 15.35 | 14.87 | 15.28 | +1.13% | 361,153 | 546,661,503 |
| 2024-07-11 | 14.48 | 15.17 | 14.37 | 15.11 | +6.33% | 486,904 | 725,804,371 |
| 2024-07-10 | 14.08 | 14.39 | 13.98 | 14.21 | +0.71% | 213,204 | 303,008,737 |
| 2024-07-09 | 13.66 | 14.12 | 13.53 | 14.11 | +3.67% | 231,476 | 321,090,295 |
| 2024-07-08 | 13.84 | 13.85 | 13.57 | 13.61 | -1.73% | 139,296 | 190,816,717 |
| 2024-07-05 | 13.89 | 14 | 13.7 | 13.85 | -0.29% | 178,330 | 246,455,209 |
| 2024-07-04 | 14.15 | 14.23 | 13.86 | 13.89 | -1.91% | 186,682 | 261,442,241 |
| 2024-07-03 | 14.2 | 14.6 | 14.08 | 14.16 | +0.07% | 215,327 | 307,453,287 |
| 2024-07-02 | 14.32 | 14.59 | 14.09 | 14.15 | -1.46% | 276,285 | 395,578,070 |
| 2024-07-01 | 15.18 | 15.2 | 13.8 | 14.36 | -5.34% | 578,747 | 826,698,400 |
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：