股票概览
17.74
+0.91%
+0.16
17.4
开盘价
18.46
最高价
16.7
最低价
402,653
成交量
数据更新至: 2024-07-31
技术指标
17.19
MA5 (5日均线)
16.30
MA10 (10日均线)
16.06
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 | 17.4 | 18.46 | 16.7 | 17.74 | +0.91% | 402,653 | 701,502,057 |
| 2024-07-30 | 17.86 | 17.95 | 17.35 | 17.58 | -2.98% | 319,357 | 562,032,433 |
| 2024-07-29 | 17.5 | 18.87 | 16.98 | 18.12 | +6.59% | 421,912 | 745,244,056 |
| 2024-07-26 | 15.3 | 17.86 | 15.27 | 17 | +9.47% | 368,851 | 610,207,710 |
| 2024-07-25 | 14.89 | 15.79 | 14.81 | 15.53 | +1.57% | 139,977 | 215,691,747 |
| 2024-07-24 | 15.11 | 15.88 | 14.95 | 15.29 | +0.72% | 116,180 | 178,688,985 |
| 2024-07-23 | 15.53 | 15.67 | 15.14 | 15.18 | -2.63% | 69,593 | 107,223,584 |
| 2024-07-22 | 15.4 | 15.74 | 15.3 | 15.59 | +1.23% | 89,966 | 139,858,069 |
| 2024-07-19 | 15.4 | 15.68 | 15.2 | 15.4 | -1.03% | 117,144 | 180,829,845 |
| 2024-07-18 | 15.77 | 15.8 | 15.01 | 15.56 | +2.91% | 160,729 | 247,485,418 |
| 2024-07-17 | 15.79 | 15.87 | 15.12 | 15.12 | -4.73% | 81,762 | 125,910,844 |
| 2024-07-16 | 15.7 | 15.95 | 15.52 | 15.87 | +0.38% | 62,936 | 99,003,830 |
| 2024-07-15 | 15.88 | 16.2 | 15.73 | 15.81 | -1.25% | 67,881 | 107,913,715 |
| 2024-07-12 | 16.27 | 16.39 | 15.93 | 16.01 | -1.42% | 89,068 | 143,847,013 |
| 2024-07-11 | 16.1 | 16.35 | 15.89 | 16.24 | +2.53% | 108,857 | 175,896,597 |
| 2024-07-10 | 15.85 | 16.14 | 15.75 | 15.84 | -1% | 89,781 | 143,051,397 |
| 2024-07-09 | 15.7 | 16.03 | 15.18 | 16 | +3.03% | 128,021 | 200,549,567 |
| 2024-07-08 | 15.9 | 15.91 | 15.46 | 15.53 | -2.51% | 64,811 | 100,977,034 |
| 2024-07-05 | 15.85 | 16 | 15.49 | 15.93 | +0.44% | 69,851 | 110,211,015 |
| 2024-07-04 | 16.36 | 16.45 | 15.78 | 15.86 | -2.82% | 97,301 | 156,160,328 |
| 2024-07-03 | 16.62 | 16.87 | 16.24 | 16.32 | -2.39% | 81,105 | 133,131,149 |
| 2024-07-02 | 17.07 | 17.19 | 16.66 | 16.72 | -1.42% | 92,739 | 156,321,730 |
| 2024-07-01 | 16.72 | 17.1 | 16.49 | 16.96 | +0.06% | 110,189 | 184,777,977 |
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：