股票概览
17.65
+2.92%
+0.5
17.13
开盘价
17.67
最高价
17.01
最低价
6,815
成交量
数据更新至: 2024-07-31
技术指标
17.06
MA5 (5日均线)
16.73
MA10 (10日均线)
16.92
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 | 17.13 | 17.67 | 17.01 | 17.65 | +2.92% | 6,815 | 11,865,022 |
| 2024-07-30 | 17.1 | 17.37 | 16.79 | 17.15 | +0.06% | 4,539 | 7,774,518 |
| 2024-07-29 | 17.14 | 17.26 | 16.87 | 17.14 | +0.65% | 5,056 | 8,637,739 |
| 2024-07-26 | 16.52 | 17.18 | 16.31 | 17.03 | +4.16% | 10,007 | 16,911,835 |
| 2024-07-25 | 16.03 | 16.72 | 15.86 | 16.35 | +1.11% | 7,019 | 11,469,784 |
| 2024-07-24 | 16.33 | 16.59 | 16.06 | 16.17 | -2% | 7,291 | 11,829,972 |
| 2024-07-23 | 17.28 | 17.83 | 16.45 | 16.5 | -1.2% | 9,576 | 16,211,643 |
| 2024-07-22 | 16.43 | 16.77 | 16.4 | 16.7 | +1.58% | 3,833 | 6,372,257 |
| 2024-07-19 | 16.1 | 16.54 | 15.91 | 16.44 | +1.86% | 4,770 | 7,788,313 |
| 2024-07-18 | 16.2 | 16.37 | 15.68 | 16.14 | -1.22% | 5,378 | 8,600,736 |
| 2024-07-17 | 16.72 | 16.81 | 16.32 | 16.34 | -2.56% | 4,584 | 7,567,196 |
| 2024-07-16 | 16.96 | 16.96 | 16.61 | 16.77 | -0.24% | 5,056 | 8,465,747 |
| 2024-07-15 | 17.2 | 17.33 | 16.72 | 16.81 | -2.27% | 5,643 | 9,501,617 |
| 2024-07-12 | 17.28 | 17.6 | 17.17 | 17.2 | -1.6% | 4,240 | 7,359,574 |
| 2024-07-11 | 17.44 | 17.59 | 17.29 | 17.48 | +2.28% | 10,880 | 19,002,639 |
| 2024-07-10 | 17.26 | 17.55 | 17.07 | 17.09 | -1.78% | 4,568 | 7,902,826 |
| 2024-07-09 | 17.05 | 17.47 | 16.78 | 17.4 | +2.05% | 6,732 | 11,557,767 |
| 2024-07-08 | 17.55 | 17.82 | 16.9 | 17.05 | -2.85% | 5,430 | 9,319,239 |
| 2024-07-05 | 17.39 | 17.67 | 17.07 | 17.55 | +0.92% | 4,536 | 7,890,064 |
| 2024-07-04 | 17.89 | 18.11 | 17.35 | 17.39 | -2.58% | 5,676 | 10,013,964 |
| 2024-07-03 | 18.15 | 18.25 | 17.8 | 17.85 | -1.71% | 6,286 | 11,243,924 |
| 2024-07-02 | 18.03 | 18.35 | 18 | 18.16 | +0.28% | 6,777 | 12,314,347 |
| 2024-07-01 | 18.4 | 18.6 | 17.66 | 18.11 | -1.79% | 9,786 | 17,665,903 |
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：