股票概览
19.52
+8.26%
+1.49
17.63
开盘价
21.16
最高价
17.61
最低价
236,422
成交量
数据更新至: 2024-07-31
技术指标
18.00
MA5 (5日均线)
17.33
MA10 (10日均线)
16.40
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 | 17.63 | 21.16 | 17.61 | 19.52 | +8.26% | 236,422 | 456,898,646 |
| 2024-07-30 | 17.34 | 18.7 | 17.34 | 18.03 | +2.68% | 141,088 | 254,318,022 |
| 2024-07-29 | 16.87 | 17.67 | 16.86 | 17.56 | +0.4% | 99,244 | 172,495,864 |
| 2024-07-26 | 17.05 | 18.36 | 17.03 | 17.49 | +0.46% | 129,833 | 229,200,228 |
| 2024-07-25 | 17.2 | 18.02 | 17.2 | 17.41 | -0.74% | 137,374 | 242,731,426 |
| 2024-07-24 | 17.8 | 17.93 | 17.21 | 17.54 | -3.78% | 140,837 | 246,460,402 |
| 2024-07-23 | 18.02 | 19.1 | 17.18 | 18.23 | +1.22% | 230,794 | 415,169,442 |
| 2024-07-22 | 15.28 | 18.01 | 15.28 | 18.01 | +19.99% | 132,537 | 226,857,153 |
| 2024-07-19 | 14.48 | 15.16 | 14.31 | 15.01 | +3.66% | 26,616 | 39,622,870 |
| 2024-07-18 | 14.7 | 14.79 | 14.06 | 14.48 | -2.23% | 26,045 | 37,312,869 |
| 2024-07-17 | 15.39 | 15.54 | 14.81 | 14.81 | -3.83% | 25,569 | 38,694,387 |
| 2024-07-16 | 15.24 | 15.53 | 15.03 | 15.4 | +0.79% | 17,097 | 26,220,776 |
| 2024-07-15 | 15.73 | 15.75 | 15.15 | 15.28 | -2.8% | 26,344 | 40,460,907 |
| 2024-07-12 | 15.72 | 16.08 | 15.6 | 15.72 | -0.25% | 32,791 | 51,845,078 |
| 2024-07-11 | 15.39 | 15.84 | 15.26 | 15.76 | +3.48% | 40,847 | 63,777,141 |
| 2024-07-10 | 15.24 | 15.54 | 15.09 | 15.23 | -0.72% | 36,940 | 56,530,563 |
| 2024-07-09 | 14.9 | 15.43 | 14.49 | 15.34 | +1.25% | 56,887 | 84,870,005 |
| 2024-07-08 | 16 | 16.01 | 15.1 | 15.15 | -6.77% | 63,105 | 97,398,617 |
| 2024-07-05 | 15.81 | 16.26 | 15.21 | 16.25 | +3.44% | 74,983 | 119,776,535 |
| 2024-07-04 | 16.05 | 16.39 | 15.63 | 15.71 | -3.08% | 52,039 | 82,664,582 |
| 2024-07-03 | 16.86 | 17.01 | 16 | 16.21 | -5.26% | 82,648 | 135,195,508 |
| 2024-07-02 | 16.57 | 17.45 | 16.54 | 17.11 | +2.89% | 135,807 | 232,357,385 |
| 2024-07-01 | 15.2 | 17.82 | 15.2 | 16.63 | +8.27% | 111,700 | 181,602,688 |
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：