股票概览
17.61
+0.8%
+0.14
17.19
开盘价
17.87
最高价
17.1
最低价
159,417
成交量
数据更新至: 2024-07-31
技术指标
16.83
MA5 (5日均线)
16.88
MA10 (10日均线)
17.69
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 | 17.19 | 17.87 | 17.1 | 17.61 | +0.8% | 159,417 | 278,987,706 |
| 2024-07-30 | 16.75 | 17.69 | 16.45 | 17.47 | +3.86% | 161,149 | 277,284,142 |
| 2024-07-29 | 16.38 | 17 | 15.96 | 16.82 | +3.19% | 118,837 | 197,021,901 |
| 2024-07-26 | 16 | 16.69 | 15.91 | 16.3 | +2.13% | 99,230 | 162,060,115 |
| 2024-07-25 | 16.58 | 16.87 | 15.8 | 15.96 | -8.12% | 141,359 | 229,272,785 |
| 2024-07-24 | 16.4 | 18 | 16.37 | 17.37 | +3.09% | 173,053 | 301,050,814 |
| 2024-07-23 | 16.87 | 17.49 | 16.79 | 16.85 | +0.36% | 167,871 | 288,117,585 |
| 2024-07-22 | 16.68 | 16.98 | 16.51 | 16.79 | +0.66% | 108,755 | 182,041,294 |
| 2024-07-19 | 16.6 | 17.3 | 16.45 | 16.68 | -1.42% | 129,700 | 218,635,371 |
| 2024-07-18 | 16.62 | 17.12 | 16.21 | 16.92 | -3.59% | 162,718 | 272,093,918 |
| 2024-07-17 | 19.21 | 19.33 | 17.47 | 17.55 | -9.95% | 241,709 | 440,944,308 |
| 2024-07-16 | 18.68 | 22.37 | 18.68 | 19.49 | +4.56% | 295,460 | 600,753,306 |
| 2024-07-15 | 19.23 | 19.5 | 18.26 | 18.64 | -6.33% | 181,414 | 339,473,495 |
| 2024-07-12 | 18.6 | 21.03 | 18.35 | 19.9 | +3.54% | 316,987 | 627,685,503 |
| 2024-07-11 | 18.55 | 20.98 | 18.4 | 19.22 | +4.12% | 292,594 | 572,270,894 |
| 2024-07-10 | 18.29 | 18.94 | 18.1 | 18.46 | -2.28% | 215,092 | 397,705,985 |
| 2024-07-09 | 17.24 | 19.22 | 16.91 | 18.89 | +7.45% | 295,680 | 541,050,192 |
| 2024-07-08 | 16.78 | 18.22 | 16.68 | 17.58 | +1.09% | 219,494 | 388,461,809 |
| 2024-07-05 | 17.5 | 18.87 | 17.3 | 17.39 | -3.01% | 271,941 | 489,475,138 |
| 2024-07-04 | 16.8 | 18.58 | 16.5 | 17.93 | +4.98% | 279,714 | 490,709,930 |
| 2024-07-03 | 16.55 | 17.3 | 15.5 | 17.08 | +3.83% | 198,080 | 325,468,593 |
| 2024-07-02 | 16.35 | 17.15 | 16.34 | 16.45 | -1.38% | 141,855 | 236,620,455 |
| 2024-07-01 | 15.87 | 16.98 | 15.3 | 16.68 | +4.97% | 172,709 | 278,604,494 |
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：