股票概览
18.56
+2.71%
+0.49
17.94
开盘价
18.6
最高价
17.73
最低价
215,172
成交量
数据更新至: 2024-07-31
技术指标
17.96
MA5 (5日均线)
18.26
MA10 (10日均线)
17.94
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 | 17.94 | 18.6 | 17.73 | 18.56 | +2.71% | 215,172 | 393,501,029 |
| 2024-07-30 | 17.57 | 18.09 | 17.27 | 18.07 | +2.26% | 140,425 | 249,817,166 |
| 2024-07-29 | 17.88 | 18.14 | 17.65 | 17.67 | -1.28% | 117,979 | 210,613,921 |
| 2024-07-26 | 17.73 | 18.07 | 17.37 | 17.9 | +1.82% | 140,010 | 248,131,916 |
| 2024-07-25 | 17.85 | 17.96 | 17.5 | 17.58 | -1.9% | 117,423 | 207,551,303 |
| 2024-07-24 | 18.18 | 18.51 | 17.85 | 17.92 | -1.54% | 139,747 | 253,900,352 |
| 2024-07-23 | 18.78 | 18.87 | 18.18 | 18.2 | -3.96% | 176,475 | 327,375,305 |
| 2024-07-22 | 19.18 | 19.28 | 18.75 | 18.95 | -1.15% | 214,545 | 407,211,316 |
| 2024-07-19 | 18.48 | 19.48 | 18.37 | 19.17 | +3.18% | 336,657 | 644,812,012 |
| 2024-07-18 | 18.41 | 18.73 | 17.86 | 18.58 | +0.92% | 232,190 | 426,063,583 |
| 2024-07-17 | 18.75 | 19.07 | 18.38 | 18.41 | -2.44% | 189,084 | 353,671,392 |
| 2024-07-16 | 18.41 | 18.92 | 18.36 | 18.87 | +1.83% | 224,896 | 420,236,186 |
| 2024-07-15 | 18.43 | 18.97 | 18.34 | 18.53 | +2.49% | 267,909 | 498,625,873 |
| 2024-07-12 | 17.71 | 18.21 | 17.61 | 18.08 | +0.89% | 136,379 | 244,378,321 |
| 2024-07-11 | 17.8 | 18.01 | 17.52 | 17.92 | +2.4% | 166,473 | 296,278,701 |
| 2024-07-10 | 17.27 | 17.73 | 17.23 | 17.5 | +0.57% | 153,346 | 268,518,154 |
| 2024-07-09 | 16.37 | 17.46 | 16.2 | 17.4 | +6.03% | 193,676 | 330,113,074 |
| 2024-07-08 | 16.51 | 16.98 | 16.36 | 16.41 | -0.42% | 122,565 | 204,655,081 |
| 2024-07-05 | 16.5 | 16.63 | 16.13 | 16.48 | -0.9% | 104,691 | 171,189,197 |
| 2024-07-04 | 16.94 | 17.34 | 16.61 | 16.63 | -1.95% | 123,235 | 209,495,377 |
| 2024-07-03 | 16.86 | 17.25 | 16.46 | 16.96 | +0.65% | 119,247 | 200,807,231 |
| 2024-07-02 | 17.12 | 17.26 | 16.74 | 16.85 | -2.15% | 104,305 | 176,048,406 |
| 2024-07-01 | 17.28 | 17.45 | 16.79 | 17.22 | -0.46% | 109,717 | 187,328,079 |
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：