股票概览
18.04
-0.33%
-0.06
17.91
开盘价
18.36
最高价
17.49
最低价
650,759
成交量
数据更新至: 2024-07-31
技术指标
17.70
MA5 (5日均线)
16.63
MA10 (10日均线)
16.17
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 | 17.91 | 18.36 | 17.49 | 18.04 | -0.33% | 650,759 | 1,166,474,494 |
| 2024-07-30 | 18.11 | 18.56 | 17.8 | 18.1 | -0.06% | 586,370 | 1,066,395,917 |
| 2024-07-29 | 18 | 19 | 17.67 | 18.11 | +2.32% | 760,135 | 1,383,771,999 |
| 2024-07-26 | 16.77 | 17.8 | 16.5 | 17.7 | +7.01% | 562,872 | 979,433,295 |
| 2024-07-25 | 16.23 | 16.83 | 15.84 | 16.54 | +0.92% | 336,224 | 547,503,312 |
| 2024-07-24 | 16.3 | 17.15 | 16.19 | 16.39 | +1.17% | 381,258 | 635,090,398 |
| 2024-07-23 | 16.66 | 16.85 | 16.15 | 16.2 | -0.98% | 316,651 | 518,231,883 |
| 2024-07-22 | 14.62 | 17.1 | 14.57 | 16.36 | +11.75% | 470,702 | 750,746,036 |
| 2024-07-19 | 14.13 | 14.98 | 14.05 | 14.64 | +2.88% | 246,342 | 360,437,609 |
| 2024-07-18 | 14.38 | 14.44 | 13.6 | 14.23 | -1.04% | 344,968 | 481,981,381 |
| 2024-07-17 | 15.4 | 15.54 | 14.38 | 14.38 | -6.44% | 254,201 | 378,191,868 |
| 2024-07-16 | 15.45 | 15.69 | 14.8 | 15.37 | 0% | 229,205 | 348,480,253 |
| 2024-07-15 | 15.98 | 16.46 | 15.28 | 15.37 | -3.94% | 212,089 | 336,300,610 |
| 2024-07-12 | 15.6 | 16.28 | 15.3 | 16 | +0.69% | 196,928 | 313,194,951 |
| 2024-07-11 | 15.85 | 16.22 | 15.49 | 15.89 | +2.19% | 234,540 | 373,388,637 |
| 2024-07-10 | 15.66 | 16 | 15.41 | 15.55 | -0.96% | 200,312 | 314,766,764 |
| 2024-07-09 | 15.81 | 15.96 | 14.86 | 15.7 | -1.07% | 377,591 | 582,495,894 |
| 2024-07-08 | 16.75 | 16.79 | 15.69 | 15.87 | -5.59% | 340,711 | 549,095,873 |
| 2024-07-05 | 16.37 | 17.08 | 15.96 | 16.81 | +3.77% | 341,956 | 564,517,545 |
| 2024-07-04 | 17.48 | 17.63 | 16.2 | 16.2 | -7.32% | 309,395 | 521,649,704 |
| 2024-07-03 | 17.5 | 17.63 | 17.07 | 17.48 | -1.35% | 199,203 | 345,791,536 |
| 2024-07-02 | 17.43 | 18.08 | 17.35 | 17.72 | +1.43% | 318,488 | 566,254,501 |
| 2024-07-01 | 17.83 | 18 | 16.89 | 17.47 | -2.46% | 412,288 | 717,755,263 |
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：