股票概览
18.12
+1.51%
+0.27
17.79
开盘价
18.14
最高价
17.72
最低价
10,464
成交量
数据更新至: 2024-07-31
技术指标
17.62
MA5 (5日均线)
17.49
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 | 17.79 | 18.14 | 17.72 | 18.12 | +1.51% | 10,464 | 18,845,707 |
| 2024-07-30 | 17.45 | 17.87 | 17.45 | 17.85 | +1.83% | 6,527 | 11,576,739 |
| 2024-07-29 | 17.59 | 17.65 | 17.26 | 17.53 | +0.69% | 5,925 | 10,372,719 |
| 2024-07-26 | 17.2 | 17.52 | 17.15 | 17.41 | +1.22% | 5,068 | 8,827,490 |
| 2024-07-25 | 16.82 | 17.48 | 16.82 | 17.2 | +1.36% | 7,376 | 12,705,376 |
| 2024-07-24 | 17.18 | 17.34 | 16.95 | 16.97 | -1.79% | 7,111 | 12,141,610 |
| 2024-07-23 | 17.66 | 17.79 | 17.25 | 17.28 | -2.15% | 6,185 | 10,820,547 |
| 2024-07-22 | 17.4 | 17.76 | 17.4 | 17.66 | +0.68% | 4,975 | 8,772,628 |
| 2024-07-19 | 17.14 | 17.62 | 17.12 | 17.54 | +1.33% | 5,919 | 10,343,970 |
| 2024-07-18 | 17.6 | 17.77 | 17.21 | 17.31 | -2.2% | 12,269 | 21,268,663 |
| 2024-07-17 | 18.13 | 18.22 | 17.68 | 17.7 | -2.48% | 9,075 | 16,196,628 |
| 2024-07-16 | 18.09 | 18.18 | 17.85 | 18.15 | +0.83% | 7,346 | 13,242,020 |
| 2024-07-15 | 18.38 | 18.45 | 17.95 | 18 | -2.23% | 9,776 | 17,645,312 |
| 2024-07-12 | 18.6 | 18.77 | 18.37 | 18.41 | -1.66% | 12,538 | 23,203,845 |
| 2024-07-11 | 18.41 | 18.79 | 18.35 | 18.72 | +2.8% | 16,311 | 30,298,960 |
| 2024-07-10 | 18.51 | 18.6 | 18.14 | 18.21 | -1.62% | 11,390 | 20,869,103 |
| 2024-07-09 | 18.16 | 18.52 | 17.77 | 18.51 | +1.82% | 17,011 | 31,081,795 |
| 2024-07-08 | 18.74 | 18.87 | 18.04 | 18.18 | -2.99% | 16,460 | 30,191,950 |
| 2024-07-05 | 19.41 | 19.49 | 18.6 | 18.74 | -3.2% | 25,765 | 48,621,167 |
| 2024-07-04 | 19.91 | 20.27 | 19.28 | 19.36 | -3.34% | 25,903 | 51,156,227 |
| 2024-07-03 | 20.53 | 20.6 | 20.01 | 20.03 | -4.25% | 31,222 | 63,096,745 |
| 2024-07-02 | 21.18 | 21.29 | 20.51 | 20.92 | -3.51% | 51,219 | 106,766,065 |
| 2024-07-01 | 20 | 23 | 19.43 | 21.68 | +8.4% | 78,871 | 166,670,026 |
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：