股票概览
17.71
+2.55%
+0.44
17.31
开盘价
17.74
最高价
17.16
最低价
9,608
成交量
数据更新至: 2024-07-31
技术指标
17.33
MA5 (5日均线)
17.15
MA10 (10日均线)
17.48
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 | 17.31 | 17.74 | 17.16 | 17.71 | +2.55% | 9,608 | 16,853,415 |
| 2024-07-30 | 17.33 | 17.58 | 17.13 | 17.27 | -0.46% | 8,699 | 15,088,433 |
| 2024-07-29 | 17.5 | 17.5 | 17.04 | 17.35 | -0.06% | 8,517 | 14,762,497 |
| 2024-07-26 | 16.93 | 17.41 | 16.93 | 17.36 | +2.3% | 9,387 | 16,237,167 |
| 2024-07-25 | 16.58 | 17.23 | 16.55 | 16.97 | +1.62% | 8,219 | 13,836,588 |
| 2024-07-24 | 16.96 | 17.1 | 16.6 | 16.7 | -1.53% | 9,448 | 15,853,272 |
| 2024-07-23 | 17.06 | 17.32 | 16.96 | 16.96 | -0.99% | 8,958 | 15,372,502 |
| 2024-07-22 | 17.07 | 17.27 | 16.95 | 17.13 | +0.41% | 7,655 | 13,101,260 |
| 2024-07-19 | 17 | 17.27 | 16.81 | 17.06 | +0.18% | 10,236 | 17,497,449 |
| 2024-07-18 | 17.16 | 17.45 | 16.57 | 17.03 | -1.62% | 9,877 | 16,670,094 |
| 2024-07-17 | 17.68 | 17.7 | 17.29 | 17.31 | -2.04% | 7,956 | 13,856,410 |
| 2024-07-16 | 17.8 | 17.94 | 17.47 | 17.67 | -0.62% | 11,174 | 19,686,575 |
| 2024-07-15 | 18.13 | 18.13 | 17.6 | 17.78 | -0.84% | 9,620 | 17,098,531 |
| 2024-07-12 | 18.39 | 18.45 | 17.86 | 17.93 | -2.24% | 12,018 | 21,759,530 |
| 2024-07-11 | 18.2 | 18.46 | 18.06 | 18.34 | +2.34% | 11,692 | 21,406,909 |
| 2024-07-10 | 18.05 | 18.2 | 17.85 | 17.92 | -1.32% | 9,660 | 17,378,103 |
| 2024-07-09 | 17.34 | 18.18 | 17.1 | 18.16 | +4.55% | 15,970 | 28,287,184 |
| 2024-07-08 | 17.88 | 17.9 | 17.3 | 17.37 | -2.91% | 9,066 | 15,848,992 |
| 2024-07-05 | 17.63 | 17.95 | 17.4 | 17.89 | +1.02% | 8,306 | 14,702,764 |
| 2024-07-04 | 18 | 18.45 | 17.62 | 17.71 | -1.83% | 12,565 | 22,666,383 |
| 2024-07-03 | 19.1 | 19.18 | 18.02 | 18.04 | -3.37% | 18,583 | 34,272,395 |
| 2024-07-02 | 19.05 | 19.05 | 18.55 | 18.67 | -1.06% | 10,626 | 19,959,036 |
| 2024-07-01 | 18.99 | 19.13 | 18.5 | 18.87 | -0.63% | 10,297 | 19,297,522 |
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：