股票概览
17.42
+3.88%
+0.65
16.73
开盘价
17.42
最高价
16.68
最低价
48,398
成交量
数据更新至: 2024-07-31
技术指标
16.88
MA5 (5日均线)
17.09
MA10 (10日均线)
17.73
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 | 16.73 | 17.42 | 16.68 | 17.42 | +3.88% | 48,398 | 82,886,521 |
| 2024-07-30 | 16.77 | 16.99 | 16.53 | 16.77 | +0.24% | 33,121 | 55,427,180 |
| 2024-07-29 | 17.09 | 17.16 | 16.66 | 16.73 | -1.93% | 39,095 | 65,673,380 |
| 2024-07-26 | 16.41 | 17.31 | 16.4 | 17.06 | +4.02% | 61,009 | 104,198,878 |
| 2024-07-25 | 16.3 | 16.7 | 16.04 | 16.4 | +0.18% | 42,418 | 69,361,113 |
| 2024-07-24 | 16.84 | 16.91 | 16.33 | 16.37 | -2.44% | 58,098 | 96,018,651 |
| 2024-07-23 | 17.58 | 17.58 | 16.75 | 16.78 | -4.22% | 41,430 | 70,851,013 |
| 2024-07-22 | 17.94 | 17.96 | 17.41 | 17.52 | -2.34% | 32,342 | 57,011,592 |
| 2024-07-19 | 17.7 | 18.23 | 17.5 | 17.94 | +0.28% | 30,162 | 54,007,914 |
| 2024-07-18 | 17.9 | 18.04 | 17.56 | 17.89 | -0.56% | 39,863 | 70,738,127 |
| 2024-07-17 | 18.41 | 18.41 | 17.85 | 17.99 | -2.28% | 35,783 | 64,575,825 |
| 2024-07-16 | 18.35 | 18.5 | 18.19 | 18.41 | -0.38% | 32,657 | 59,904,412 |
| 2024-07-15 | 18.68 | 18.87 | 18.43 | 18.48 | -1.44% | 40,717 | 75,847,309 |
| 2024-07-12 | 18.95 | 18.95 | 18.47 | 18.75 | -0.85% | 42,575 | 79,452,771 |
| 2024-07-11 | 18.72 | 19.09 | 18.55 | 18.91 | +2.66% | 45,263 | 85,456,637 |
| 2024-07-10 | 18.37 | 18.83 | 18.24 | 18.42 | +0.22% | 39,170 | 72,816,943 |
| 2024-07-09 | 17.73 | 18.5 | 17.69 | 18.38 | +3.67% | 49,646 | 90,020,988 |
| 2024-07-08 | 18.37 | 18.37 | 17.6 | 17.73 | -3.8% | 48,306 | 86,449,231 |
| 2024-07-05 | 18.21 | 18.56 | 17.96 | 18.43 | +1.26% | 37,954 | 69,152,134 |
| 2024-07-04 | 18.57 | 18.86 | 18.15 | 18.2 | -1.62% | 38,582 | 71,314,339 |
| 2024-07-03 | 18.61 | 18.8 | 18.4 | 18.5 | -0.54% | 26,427 | 49,055,580 |
| 2024-07-02 | 18.99 | 19.08 | 18.43 | 18.6 | -2.57% | 43,585 | 81,704,215 |
| 2024-07-01 | 18.84 | 19.14 | 18.49 | 19.09 | +2.69% | 47,629 | 89,654,606 |
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：