股票概览
17.85
+1.54%
+0.27
17.58
开盘价
18.05
最高价
17.3
最低价
431,334
成交量
数据更新至: 2024-07-31
技术指标
17.64
MA5 (5日均线)
18.00
MA10 (10日均线)
18.60
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 | 17.58 | 18.05 | 17.3 | 17.85 | +1.54% | 431,334 | 766,552,045 |
| 2024-07-30 | 17.7 | 17.86 | 17.46 | 17.58 | -1.18% | 272,695 | 480,196,205 |
| 2024-07-29 | 17.64 | 18.27 | 17.3 | 17.79 | +0.62% | 444,351 | 794,546,164 |
| 2024-07-26 | 17.36 | 17.88 | 17.12 | 17.68 | +2.14% | 430,614 | 756,534,258 |
| 2024-07-25 | 17.22 | 17.43 | 16.87 | 17.31 | -1.48% | 519,273 | 890,855,550 |
| 2024-07-24 | 17.88 | 18.02 | 17.33 | 17.57 | -1.73% | 597,134 | 1,050,520,448 |
| 2024-07-23 | 18.64 | 18.83 | 17.88 | 17.88 | -3.87% | 542,897 | 985,705,980 |
| 2024-07-22 | 18.41 | 18.85 | 17.8 | 18.6 | -0.43% | 925,347 | 1,687,319,954 |
| 2024-07-19 | 18.77 | 19.09 | 18.24 | 18.68 | -1.94% | 694,067 | 1,296,348,822 |
| 2024-07-18 | 18.96 | 19.21 | 18.31 | 19.05 | -2.26% | 825,514 | 1,547,880,034 |
| 2024-07-17 | 20.06 | 20.43 | 19.33 | 19.49 | -4.65% | 622,723 | 1,229,722,935 |
| 2024-07-16 | 19.62 | 20.47 | 19.5 | 20.44 | +4.66% | 739,674 | 1,478,804,256 |
| 2024-07-15 | 19.52 | 19.81 | 19.14 | 19.53 | -0.81% | 414,183 | 805,065,768 |
| 2024-07-12 | 19.4 | 19.94 | 19.3 | 19.69 | -0.86% | 431,074 | 845,000,697 |
| 2024-07-11 | 19.91 | 20.32 | 19.19 | 19.86 | +1.48% | 841,055 | 1,663,341,714 |
| 2024-07-10 | 19.2 | 19.83 | 19.07 | 19.57 | +0.57% | 620,657 | 1,207,411,359 |
| 2024-07-09 | 17.99 | 19.67 | 17.91 | 19.46 | +9.08% | 1,057,836 | 2,008,365,059 |
| 2024-07-08 | 17.73 | 18.13 | 17.7 | 17.84 | +0.56% | 432,293 | 774,188,695 |
| 2024-07-05 | 18.35 | 18.36 | 17.32 | 17.74 | -3.64% | 740,498 | 1,306,972,078 |
| 2024-07-04 | 17.79 | 18.5 | 17.73 | 18.41 | +3.14% | 581,711 | 1,064,225,617 |
| 2024-07-03 | 17.7 | 18.05 | 17.63 | 17.85 | +0.9% | 383,534 | 683,653,233 |
| 2024-07-02 | 18.2 | 18.37 | 17.63 | 17.69 | -2.59% | 498,037 | 888,527,653 |
| 2024-07-01 | 18.02 | 18.23 | 17.7 | 18.16 | -0.49% | 475,711 | 854,938,989 |
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：