股票概览
17.77
+2.42%
+0.42
17.3
开盘价
17.82
最高价
16.89
最低价
98,816
成交量
数据更新至: 2024-07-31
技术指标
17.30
MA5 (5日均线)
18.07
MA10 (10日均线)
17.71
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 | 17.3 | 17.82 | 16.89 | 17.77 | +2.42% | 98,816 | 173,852,970 |
| 2024-07-30 | 17.05 | 17.98 | 16.78 | 17.35 | +0.12% | 86,987 | 150,227,230 |
| 2024-07-29 | 17.06 | 17.71 | 16.83 | 17.33 | +1.7% | 67,235 | 116,773,611 |
| 2024-07-26 | 17.12 | 17.24 | 16.67 | 17.04 | +0.06% | 65,218 | 110,768,193 |
| 2024-07-25 | 17 | 17.41 | 16.71 | 17.03 | -1.45% | 72,994 | 124,480,576 |
| 2024-07-24 | 18.35 | 18.89 | 17.23 | 17.28 | -6.85% | 116,228 | 207,701,742 |
| 2024-07-23 | 19.31 | 19.99 | 18.11 | 18.55 | -6.36% | 124,829 | 240,831,970 |
| 2024-07-22 | 19.05 | 20.41 | 18.59 | 19.81 | +1.28% | 153,068 | 296,851,188 |
| 2024-07-19 | 18.41 | 20.4 | 18.35 | 19.56 | +3.06% | 173,802 | 337,377,412 |
| 2024-07-18 | 17.31 | 20.54 | 17.2 | 18.98 | +5.5% | 202,085 | 383,111,674 |
| 2024-07-17 | 17.25 | 18.07 | 16.51 | 17.99 | +3.81% | 157,248 | 273,536,696 |
| 2024-07-16 | 17.01 | 17.58 | 16.78 | 17.33 | +1.88% | 108,276 | 186,601,012 |
| 2024-07-15 | 16.8 | 17.53 | 16.32 | 17.01 | -0.06% | 98,249 | 165,136,077 |
| 2024-07-12 | 17.55 | 17.59 | 16.8 | 17.02 | -2.52% | 91,756 | 156,423,860 |
| 2024-07-11 | 17 | 18 | 16.45 | 17.46 | +5.12% | 138,970 | 241,491,422 |
| 2024-07-10 | 17.12 | 17.36 | 16.56 | 16.61 | -7.88% | 140,237 | 237,362,185 |
| 2024-07-09 | 16.02 | 18.8 | 16 | 18.03 | +10.89% | 180,997 | 313,001,213 |
| 2024-07-08 | 17.1 | 17.15 | 16.02 | 16.26 | -5.85% | 122,934 | 201,167,268 |
| 2024-07-05 | 18.54 | 18.77 | 17.03 | 17.27 | -6.4% | 148,395 | 259,425,355 |
| 2024-07-04 | 19.18 | 20.53 | 18.3 | 18.45 | -12.68% | 187,335 | 361,724,318 |
| 2024-07-03 | 19.63 | 22.3 | 19.22 | 21.13 | +0.96% | 229,480 | 477,028,452 |
| 2024-07-02 | 23.66 | 23.77 | 20.62 | 20.93 | -17.11% | 257,944 | 561,899,892 |
| 2024-07-01 | 24 | 25.97 | 21.81 | 25.25 | +13.23% | 325,834 | 774,624,994 |
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：