股票概览
18.35
+3.67%
+0.65
17.48
开盘价
18.76
最高价
17.35
最低价
208,943
成交量
数据更新至: 2024-07-31
技术指标
17.54
MA5 (5日均线)
17.78
MA10 (10日均线)
18.91
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 | 17.48 | 18.76 | 17.35 | 18.35 | +3.67% | 208,943 | 378,109,126 |
| 2024-07-30 | 17.55 | 17.88 | 17.32 | 17.7 | +0.97% | 148,743 | 262,224,462 |
| 2024-07-29 | 17.19 | 17.8 | 16.81 | 17.53 | +1.92% | 132,921 | 230,660,071 |
| 2024-07-26 | 16.95 | 17.38 | 16.75 | 17.2 | +1.53% | 114,398 | 195,691,403 |
| 2024-07-25 | 16.84 | 17.2 | 16.57 | 16.94 | -1.85% | 138,938 | 234,022,235 |
| 2024-07-24 | 17.99 | 18.61 | 17.1 | 17.26 | -3.36% | 191,671 | 340,016,443 |
| 2024-07-23 | 18.66 | 18.66 | 17.78 | 17.86 | -4.64% | 176,809 | 321,148,686 |
| 2024-07-22 | 18.45 | 18.99 | 17.9 | 18.73 | +3.2% | 224,993 | 417,205,787 |
| 2024-07-19 | 18 | 18.49 | 17.7 | 18.15 | +0.5% | 168,269 | 305,955,838 |
| 2024-07-18 | 18.5 | 18.5 | 17.3 | 18.06 | -3.32% | 177,997 | 316,471,533 |
| 2024-07-17 | 19.98 | 20.19 | 18.62 | 18.68 | -6.04% | 199,070 | 378,635,616 |
| 2024-07-16 | 19.76 | 21.09 | 19.38 | 19.88 | -0.65% | 248,453 | 500,314,135 |
| 2024-07-15 | 20.24 | 20.45 | 19.85 | 20.01 | -3.38% | 155,407 | 311,616,252 |
| 2024-07-12 | 21.45 | 21.6 | 20.46 | 20.71 | -4.47% | 221,617 | 461,488,434 |
| 2024-07-11 | 22.55 | 22.98 | 21.2 | 21.68 | +0.93% | 306,299 | 672,280,808 |
| 2024-07-10 | 22.39 | 23.43 | 21.25 | 21.48 | -2.98% | 393,386 | 869,083,158 |
| 2024-07-09 | 18.41 | 22.14 | 18.02 | 22.14 | +20% | 350,748 | 714,180,161 |
| 2024-07-08 | 18.8 | 18.98 | 18.2 | 18.45 | -1.18% | 96,598 | 178,860,194 |
| 2024-07-05 | 19 | 19.1 | 18.04 | 18.67 | -0.69% | 103,693 | 191,026,787 |
| 2024-07-04 | 19.39 | 19.6 | 18.75 | 18.8 | -4.47% | 145,833 | 277,965,779 |
| 2024-07-03 | 20.66 | 20.75 | 19.41 | 19.68 | -5.38% | 173,920 | 343,623,630 |
| 2024-07-02 | 20.98 | 21.22 | 20.48 | 20.8 | +0.1% | 152,773 | 318,451,434 |
| 2024-07-01 | 20.93 | 21.25 | 20.2 | 20.78 | -2.85% | 201,114 | 415,350,638 |
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：