股票概览
18.66
+4.13%
+0.74
17.92
开盘价
18.67
最高价
17.76
最低价
130,292
成交量
数据更新至: 2024-07-31
技术指标
17.93
MA5 (5日均线)
17.70
MA10 (10日均线)
18.12
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 | 17.92 | 18.67 | 17.76 | 18.66 | +4.13% | 130,292 | 238,736,834 |
| 2024-07-30 | 17.91 | 18.06 | 17.75 | 17.92 | -0.22% | 116,119 | 207,959,274 |
| 2024-07-29 | 17.89 | 18.14 | 17.6 | 17.96 | +0.34% | 92,137 | 165,048,541 |
| 2024-07-26 | 17.27 | 17.95 | 17.26 | 17.9 | +3.89% | 123,165 | 218,465,092 |
| 2024-07-25 | 16.58 | 17.27 | 16.5 | 17.23 | +3.24% | 147,523 | 251,222,787 |
| 2024-07-24 | 17 | 17.02 | 16.6 | 16.69 | -1.88% | 155,670 | 261,167,457 |
| 2024-07-23 | 17.55 | 17.56 | 17.01 | 17.01 | -2.58% | 122,398 | 211,985,817 |
| 2024-07-22 | 17.92 | 17.97 | 17.32 | 17.46 | -2.84% | 139,407 | 244,453,175 |
| 2024-07-19 | 18.12 | 18.15 | 17.78 | 17.97 | -1.21% | 90,900 | 163,139,263 |
| 2024-07-18 | 18.02 | 18.25 | 17.85 | 18.19 | +0.44% | 67,640 | 122,039,991 |
| 2024-07-17 | 18.45 | 18.46 | 18.08 | 18.11 | -1.68% | 80,973 | 147,237,680 |
| 2024-07-16 | 18.7 | 18.7 | 18.18 | 18.42 | -1.86% | 99,191 | 182,072,143 |
| 2024-07-15 | 18.7 | 18.94 | 18.65 | 18.77 | -0.11% | 63,527 | 119,296,581 |
| 2024-07-12 | 19.03 | 19.1 | 18.69 | 18.79 | -1.26% | 76,578 | 144,033,577 |
| 2024-07-11 | 18.76 | 19.2 | 18.67 | 19.03 | +2.92% | 105,625 | 200,313,041 |
| 2024-07-10 | 18.48 | 18.95 | 18.45 | 18.49 | -0.32% | 82,393 | 153,937,193 |
| 2024-07-09 | 18.12 | 18.65 | 18 | 18.55 | +2.37% | 87,480 | 160,669,219 |
| 2024-07-08 | 18.6 | 18.84 | 17.99 | 18.12 | -2.53% | 97,999 | 178,760,550 |
| 2024-07-05 | 18.41 | 18.62 | 18.32 | 18.59 | +0.6% | 58,661 | 108,339,709 |
| 2024-07-04 | 18.73 | 18.89 | 18.43 | 18.48 | -1.23% | 67,586 | 125,881,849 |
| 2024-07-03 | 18.95 | 19.04 | 18.7 | 18.71 | -1.32% | 62,466 | 117,541,458 |
| 2024-07-02 | 19.6 | 19.65 | 18.88 | 18.96 | -3.51% | 124,051 | 236,838,649 |
| 2024-07-01 | 19.06 | 19.77 | 19.05 | 19.65 | +2.99% | 150,668 | 292,910,443 |
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：