股票概览
17.15
+6.52%
+1.05
16.21
开盘价
17.17
最高价
15.95
最低价
127,666
成交量
数据更新至: 2024-07-31
技术指标
16.55
MA5 (5日均线)
16.91
MA10 (10日均线)
17.22
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 | 16.21 | 17.17 | 15.95 | 17.15 | +6.52% | 127,666 | 213,922,302 |
| 2024-07-30 | 16.18 | 16.35 | 16 | 16.1 | -0.86% | 76,915 | 123,753,848 |
| 2024-07-29 | 16.69 | 16.69 | 16.16 | 16.24 | -2.4% | 90,410 | 147,777,483 |
| 2024-07-26 | 16.64 | 16.76 | 16.51 | 16.64 | +0.24% | 60,998 | 101,461,279 |
| 2024-07-25 | 16.6 | 16.75 | 16.32 | 16.6 | -0.54% | 86,913 | 143,952,079 |
| 2024-07-24 | 16.91 | 17.2 | 16.6 | 16.69 | -1.42% | 136,293 | 229,681,632 |
| 2024-07-23 | 17.64 | 17.77 | 16.93 | 16.93 | -4.4% | 150,099 | 259,227,347 |
| 2024-07-22 | 17.2 | 17.75 | 16.95 | 17.71 | +1.9% | 158,399 | 277,561,592 |
| 2024-07-19 | 17.51 | 17.65 | 17.32 | 17.38 | -1.7% | 101,239 | 176,297,556 |
| 2024-07-18 | 17.62 | 17.68 | 17.29 | 17.68 | +0.8% | 107,949 | 189,049,779 |
| 2024-07-17 | 17.49 | 17.62 | 17.21 | 17.54 | +0.46% | 127,166 | 221,908,519 |
| 2024-07-16 | 17.45 | 17.54 | 17.29 | 17.46 | +0.06% | 91,443 | 159,401,985 |
| 2024-07-15 | 17.7 | 17.76 | 17.4 | 17.45 | -1.91% | 115,000 | 201,322,226 |
| 2024-07-12 | 17.79 | 17.9 | 17.63 | 17.79 | -0.06% | 137,225 | 243,595,608 |
| 2024-07-11 | 17.86 | 17.9 | 17.39 | 17.8 | +0.06% | 202,141 | 357,301,943 |
| 2024-07-10 | 17.4 | 17.93 | 17.26 | 17.79 | +1.08% | 222,294 | 393,652,731 |
| 2024-07-09 | 18 | 18.02 | 17.3 | 17.6 | -1.95% | 266,972 | 468,953,646 |
| 2024-07-08 | 18.08 | 18.24 | 17.79 | 17.95 | +0.9% | 398,674 | 717,437,222 |
| 2024-07-05 | 16.68 | 17.79 | 16.66 | 17.79 | +10.02% | 404,962 | 705,448,959 |
| 2024-07-04 | 16.58 | 16.68 | 15.99 | 16.17 | -2.41% | 189,950 | 307,397,390 |
| 2024-07-03 | 16.91 | 17.08 | 16.55 | 16.57 | -2.18% | 107,467 | 180,283,451 |
| 2024-07-02 | 17.15 | 17.21 | 16.89 | 16.94 | -0.99% | 70,139 | 119,227,143 |
| 2024-07-01 | 17.04 | 17.26 | 16.84 | 17.11 | +0.35% | 79,807 | 136,135,548 |
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：