股票概览
18.37
+6.49%
+1.12
17.27
开盘价
18.45
最高价
17.1
最低价
77,089
成交量
数据更新至: 2024-07-31
技术指标
17.67
MA5 (5日均线)
17.92
MA10 (10日均线)
18.39
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 | 17.27 | 18.45 | 17.1 | 18.37 | +6.49% | 77,089 | 139,414,148 |
| 2024-07-30 | 17.37 | 17.66 | 17.03 | 17.25 | -0.81% | 38,900 | 67,359,252 |
| 2024-07-29 | 18.02 | 18.11 | 17.36 | 17.39 | -3.5% | 55,527 | 97,438,169 |
| 2024-07-26 | 17.9 | 18.11 | 17.57 | 18.02 | +4.16% | 55,753 | 99,737,188 |
| 2024-07-25 | 17.29 | 17.54 | 17 | 17.3 | -0.52% | 38,735 | 66,876,581 |
| 2024-07-24 | 17.65 | 17.77 | 17.31 | 17.39 | -1.7% | 41,050 | 71,814,525 |
| 2024-07-23 | 18.5 | 18.6 | 17.68 | 17.69 | -4.38% | 42,745 | 76,859,627 |
| 2024-07-22 | 18.46 | 18.78 | 18.29 | 18.5 | -0.27% | 32,611 | 60,385,756 |
| 2024-07-19 | 18.67 | 18.76 | 18.41 | 18.55 | -0.8% | 28,329 | 52,630,245 |
| 2024-07-18 | 18.21 | 18.75 | 18.07 | 18.7 | +2.07% | 45,434 | 83,945,233 |
| 2024-07-17 | 18.56 | 18.59 | 18.16 | 18.32 | -1.29% | 35,714 | 65,481,741 |
| 2024-07-16 | 18.73 | 18.76 | 18.33 | 18.56 | -0.7% | 44,059 | 81,445,223 |
| 2024-07-15 | 19.04 | 19.12 | 18.6 | 18.69 | -1.58% | 37,236 | 70,060,618 |
| 2024-07-12 | 19.31 | 19.34 | 18.87 | 18.99 | -2.06% | 40,127 | 76,472,145 |
| 2024-07-11 | 19.3 | 19.44 | 18.96 | 19.39 | +2.48% | 52,860 | 101,867,231 |
| 2024-07-10 | 18.74 | 19.21 | 18.56 | 18.92 | +0.96% | 46,052 | 87,456,833 |
| 2024-07-09 | 18.7 | 18.89 | 18.35 | 18.74 | +0.21% | 50,728 | 94,723,888 |
| 2024-07-08 | 19.14 | 19.15 | 18.55 | 18.7 | -2.4% | 47,348 | 89,294,154 |
| 2024-07-05 | 19.15 | 19.26 | 18.68 | 19.16 | -0.47% | 50,463 | 95,600,181 |
| 2024-07-04 | 19.54 | 19.93 | 19.21 | 19.25 | -1.53% | 46,860 | 91,190,785 |
| 2024-07-03 | 19.89 | 20.1 | 19.51 | 19.55 | -1.71% | 44,340 | 87,592,064 |
| 2024-07-02 | 20.7 | 20.7 | 19.54 | 19.89 | -3.91% | 83,645 | 166,370,052 |
| 2024-07-01 | 20.6 | 20.92 | 20.08 | 20.7 | -0.38% | 64,637 | 132,170,142 |
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：