股票概览
18.52
+2.6%
+0.47
17.95
开盘价
18.65
最高价
17.88
最低价
32,469
成交量
数据更新至: 2024-07-31
技术指标
17.99
MA5 (5日均线)
18.04
MA10 (10日均线)
18.06
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 | 17.95 | 18.65 | 17.88 | 18.52 | +2.6% | 32,469 | 59,717,934 |
| 2024-07-30 | 18.28 | 18.38 | 17.65 | 18.05 | -0.77% | 28,110 | 50,483,699 |
| 2024-07-29 | 17.86 | 18.47 | 17.47 | 18.19 | +2.88% | 36,357 | 65,562,918 |
| 2024-07-26 | 17.55 | 17.82 | 17.35 | 17.68 | +0.86% | 20,591 | 36,239,234 |
| 2024-07-25 | 17.31 | 17.66 | 16.96 | 17.53 | +0.86% | 24,939 | 43,205,792 |
| 2024-07-24 | 17.72 | 17.99 | 17.36 | 17.38 | -2.85% | 25,279 | 44,438,129 |
| 2024-07-23 | 18.81 | 18.93 | 17.83 | 17.89 | -4.84% | 29,291 | 53,582,660 |
| 2024-07-22 | 18.87 | 18.97 | 18.58 | 18.8 | -0.27% | 33,489 | 62,907,931 |
| 2024-07-19 | 17.52 | 19.09 | 17.31 | 18.85 | +7.84% | 56,751 | 104,535,925 |
| 2024-07-18 | 17.6 | 17.68 | 16.9 | 17.48 | -1.91% | 30,579 | 52,844,122 |
| 2024-07-17 | 18.29 | 18.58 | 17.82 | 17.82 | -3.31% | 21,539 | 38,859,371 |
| 2024-07-16 | 18.1 | 18.45 | 17.75 | 18.43 | +1.43% | 26,683 | 48,508,048 |
| 2024-07-15 | 18.81 | 19.19 | 18.17 | 18.17 | -1.94% | 32,932 | 60,943,973 |
| 2024-07-12 | 18.48 | 18.69 | 18.32 | 18.53 | +0.27% | 25,718 | 47,579,686 |
| 2024-07-11 | 18.5 | 18.68 | 18.25 | 18.48 | +1.65% | 31,019 | 57,259,041 |
| 2024-07-10 | 18.03 | 18.43 | 18.01 | 18.18 | -0.33% | 30,470 | 55,562,301 |
| 2024-07-09 | 17.29 | 18.28 | 17.1 | 18.24 | +5.43% | 41,876 | 74,749,994 |
| 2024-07-08 | 17.58 | 18.14 | 17.25 | 17.3 | -2.81% | 26,620 | 46,992,361 |
| 2024-07-05 | 18.15 | 18.15 | 17.1 | 17.8 | -0.22% | 23,898 | 42,293,639 |
| 2024-07-04 | 18.48 | 18.66 | 17.75 | 17.84 | -2.73% | 27,509 | 49,873,587 |
| 2024-07-03 | 18.79 | 18.8 | 18.1 | 18.34 | -2.45% | 36,218 | 66,461,898 |
| 2024-07-02 | 19.01 | 19.1 | 18.63 | 18.8 | -1.67% | 35,347 | 66,626,560 |
| 2024-07-01 | 19.98 | 20.04 | 18.7 | 19.12 | -3.39% | 48,674 | 93,130,593 |
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：