股票概览
18.45
+3.3%
+0.59
17.85
开盘价
18.48
最高价
17.72
最低价
12,924
成交量
数据更新至: 2024-07-31
技术指标
17.85
MA5 (5日均线)
17.81
MA10 (10日均线)
18.29
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 | 17.85 | 18.48 | 17.72 | 18.45 | +3.3% | 12,924 | 23,536,235 |
| 2024-07-30 | 17.9 | 18.03 | 17.53 | 17.86 | +0.17% | 7,900 | 14,039,573 |
| 2024-07-29 | 17.9 | 18.06 | 17.51 | 17.83 | +0.45% | 10,314 | 18,386,172 |
| 2024-07-26 | 17.22 | 17.95 | 17.22 | 17.75 | +2.19% | 11,585 | 20,574,334 |
| 2024-07-25 | 17.12 | 17.66 | 16.82 | 17.37 | +1.46% | 13,928 | 24,005,124 |
| 2024-07-24 | 17.61 | 17.84 | 17.11 | 17.12 | -2.84% | 15,289 | 26,612,462 |
| 2024-07-23 | 18.22 | 18.33 | 17.59 | 17.62 | -4.4% | 22,184 | 39,727,595 |
| 2024-07-22 | 17.89 | 19.17 | 17.77 | 18.43 | +2.85% | 22,930 | 42,130,593 |
| 2024-07-19 | 17.47 | 18.15 | 17.45 | 17.92 | +1.19% | 12,385 | 22,208,480 |
| 2024-07-18 | 18 | 18.22 | 17.3 | 17.71 | -2.96% | 15,084 | 26,618,396 |
| 2024-07-17 | 18.6 | 18.7 | 18.2 | 18.25 | -1.88% | 12,607 | 23,071,357 |
| 2024-07-16 | 18.78 | 18.9 | 18.3 | 18.6 | -1.22% | 10,961 | 20,337,431 |
| 2024-07-15 | 19.4 | 19.66 | 18.7 | 18.83 | -3.53% | 12,658 | 23,995,332 |
| 2024-07-12 | 19.49 | 19.67 | 19.32 | 19.52 | +0.15% | 8,643 | 16,883,179 |
| 2024-07-11 | 19.31 | 19.56 | 19.09 | 19.49 | +3.78% | 14,770 | 28,574,193 |
| 2024-07-10 | 18.67 | 19.32 | 18.43 | 18.78 | +0.27% | 10,080 | 19,134,331 |
| 2024-07-09 | 18.5 | 18.79 | 18.05 | 18.73 | +1.85% | 10,093 | 18,682,279 |
| 2024-07-08 | 18.59 | 18.68 | 18.23 | 18.39 | -1.61% | 9,809 | 18,045,149 |
| 2024-07-05 | 18.36 | 18.93 | 17.97 | 18.69 | +1.03% | 11,466 | 21,146,072 |
| 2024-07-04 | 19.3 | 19.58 | 18.4 | 18.5 | -3.39% | 14,619 | 27,764,176 |
| 2024-07-03 | 19.88 | 20.18 | 19.15 | 19.15 | -3.43% | 9,369 | 18,262,710 |
| 2024-07-02 | 19.99 | 20.07 | 19.69 | 19.83 | -0.45% | 9,890 | 19,682,763 |
| 2024-07-01 | 19.79 | 20.07 | 19.35 | 19.92 | +0.45% | 10,494 | 20,687,318 |
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：