股票概览
17.92
+5.6%
+0.95
16.92
开盘价
17.94
最高价
16.84
最低价
72,220
成交量
数据更新至: 2024-07-31
技术指标
17.27
MA5 (5日均线)
17.47
MA10 (10日均线)
17.54
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 | 16.92 | 17.94 | 16.84 | 17.92 | +5.6% | 72,220 | 126,856,884 |
| 2024-07-30 | 16.9 | 17.1 | 16.78 | 16.97 | +0.18% | 31,955 | 54,113,777 |
| 2024-07-29 | 17.29 | 17.33 | 16.92 | 16.94 | -2.31% | 50,725 | 86,358,057 |
| 2024-07-26 | 17.18 | 17.45 | 17.17 | 17.34 | +0.99% | 25,265 | 43,694,333 |
| 2024-07-25 | 17 | 17.34 | 16.97 | 17.17 | +0.88% | 34,966 | 60,087,918 |
| 2024-07-24 | 17.3 | 17.4 | 17 | 17.02 | -1.9% | 43,150 | 74,077,277 |
| 2024-07-23 | 17.93 | 17.95 | 17.35 | 17.35 | -3.34% | 50,916 | 89,581,070 |
| 2024-07-22 | 18.03 | 18.07 | 17.82 | 17.95 | -0.66% | 39,416 | 70,729,026 |
| 2024-07-19 | 17.87 | 18.11 | 17.74 | 18.07 | +0.56% | 40,324 | 72,388,026 |
| 2024-07-18 | 17.91 | 18.05 | 17.72 | 17.97 | +0.17% | 40,278 | 71,943,450 |
| 2024-07-17 | 17.67 | 17.99 | 17.62 | 17.94 | +1.41% | 41,347 | 73,818,597 |
| 2024-07-16 | 17.76 | 17.8 | 17.65 | 17.69 | -0.67% | 26,625 | 47,158,842 |
| 2024-07-15 | 17.88 | 17.96 | 17.72 | 17.81 | -1.06% | 29,581 | 52,680,571 |
| 2024-07-12 | 17.9 | 18.08 | 17.82 | 18 | +0.5% | 36,135 | 64,841,572 |
| 2024-07-11 | 17.73 | 17.99 | 17.6 | 17.91 | +2.93% | 49,285 | 87,830,818 |
| 2024-07-10 | 17.26 | 17.65 | 17.19 | 17.4 | +0.58% | 36,592 | 63,917,751 |
| 2024-07-09 | 17.1 | 17.37 | 16.95 | 17.3 | +1.23% | 41,931 | 71,995,955 |
| 2024-07-08 | 17.57 | 17.57 | 17.03 | 17.09 | -2.73% | 40,141 | 69,084,927 |
| 2024-07-05 | 17.37 | 17.64 | 17.33 | 17.57 | +0.92% | 28,077 | 49,082,103 |
| 2024-07-04 | 17.75 | 17.82 | 17.37 | 17.41 | -1.75% | 50,905 | 89,257,735 |
| 2024-07-03 | 17.85 | 17.98 | 17.68 | 17.72 | -0.73% | 38,977 | 69,331,453 |
| 2024-07-02 | 17.88 | 18.01 | 17.77 | 17.85 | -0.39% | 33,410 | 59,806,951 |
| 2024-07-01 | 17.86 | 17.96 | 17.58 | 17.92 | +0.79% | 45,043 | 80,118,228 |
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：