股票概览
18.27
+3.22%
+0.57
17.58
开盘价
18.55
最高价
17.25
最低价
22,713
成交量
数据更新至: 2024-07-31
技术指标
18.00
MA5 (5日均线)
18.31
MA10 (10日均线)
19.32
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 | 18.55 | 17.25 | 18.27 | +3.22% | 22,713 | 40,666,351 |
| 2024-07-30 | 18.35 | 18.41 | 17.6 | 17.7 | -3.54% | 9,604 | 17,121,037 |
| 2024-07-29 | 18.29 | 18.39 | 17.91 | 18.35 | +1.38% | 8,128 | 14,755,743 |
| 2024-07-26 | 17.56 | 18.38 | 17.52 | 18.1 | +3.08% | 12,763 | 22,932,996 |
| 2024-07-25 | 17.71 | 17.88 | 17.09 | 17.56 | -0.68% | 14,106 | 24,624,241 |
| 2024-07-24 | 18.38 | 18.47 | 17.59 | 17.68 | -3.81% | 12,783 | 22,874,831 |
| 2024-07-23 | 18.88 | 19.09 | 18.34 | 18.38 | -3.31% | 6,910 | 12,939,433 |
| 2024-07-22 | 18.8 | 19.14 | 18.7 | 19.01 | +0.16% | 5,350 | 10,115,206 |
| 2024-07-19 | 19.09 | 19.28 | 18.74 | 18.98 | -0.63% | 6,188 | 11,821,129 |
| 2024-07-18 | 18.96 | 19.5 | 18.81 | 19.1 | -0.73% | 10,252 | 19,691,416 |
| 2024-07-17 | 19.31 | 19.58 | 18.49 | 19.24 | -0.31% | 20,444 | 38,787,744 |
| 2024-07-16 | 20.75 | 20.79 | 19 | 19.3 | -7.03% | 18,724 | 36,758,345 |
| 2024-07-15 | 20.9 | 21.1 | 20.5 | 20.76 | -0.67% | 12,018 | 24,926,907 |
| 2024-07-12 | 21.88 | 21.98 | 20.88 | 20.9 | -4.48% | 16,247 | 34,566,972 |
| 2024-07-11 | 21.59 | 21.93 | 21.32 | 21.88 | +1.44% | 21,427 | 46,269,163 |
| 2024-07-10 | 20.05 | 21.98 | 19.75 | 21.57 | +7.53% | 30,216 | 63,411,646 |
| 2024-07-09 | 20.03 | 20.47 | 19.4 | 20.06 | +1.36% | 17,948 | 35,817,748 |
| 2024-07-08 | 20.1 | 20.17 | 19.74 | 19.79 | -0.9% | 8,228 | 16,410,967 |
| 2024-07-05 | 19.76 | 20.02 | 19.3 | 19.97 | +1.17% | 7,828 | 15,396,082 |
| 2024-07-04 | 19.8 | 20.45 | 19.74 | 19.74 | -1.2% | 9,588 | 19,184,622 |
| 2024-07-03 | 20 | 20.47 | 19.45 | 19.98 | -0.35% | 13,554 | 27,249,599 |
| 2024-07-02 | 21.27 | 21.68 | 19.32 | 20.05 | -5.69% | 33,164 | 66,820,077 |
| 2024-07-01 | 20.65 | 21.34 | 20.56 | 21.26 | +2.06% | 10,454 | 21,902,520 |
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：