股票概览
17.65
+4.13%
+0.7
16.9
开盘价
17.68
最高价
16.82
最低价
194,309
成交量
数据更新至: 2024-07-31
技术指标
17.07
MA5 (5日均线)
17.25
MA10 (10日均线)
17.28
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 | 16.9 | 17.68 | 16.82 | 17.65 | +4.13% | 194,309 | 338,258,040 |
| 2024-07-30 | 16.75 | 16.95 | 16.52 | 16.95 | +0.24% | 110,712 | 185,298,237 |
| 2024-07-29 | 17 | 17.27 | 16.85 | 16.91 | -0.82% | 96,430 | 164,064,324 |
| 2024-07-26 | 16.75 | 17.25 | 16.74 | 17.05 | +1.43% | 102,906 | 174,968,909 |
| 2024-07-25 | 16.83 | 17.03 | 16.72 | 16.81 | +0.24% | 97,345 | 163,980,633 |
| 2024-07-24 | 17.01 | 17.18 | 16.72 | 16.77 | -1.7% | 121,202 | 204,950,465 |
| 2024-07-23 | 17.66 | 17.75 | 17.05 | 17.06 | -3.29% | 132,715 | 229,978,169 |
| 2024-07-22 | 17.86 | 17.98 | 17.55 | 17.64 | -1.34% | 132,437 | 234,653,390 |
| 2024-07-19 | 17.63 | 17.91 | 17.57 | 17.88 | +0.56% | 144,485 | 257,070,309 |
| 2024-07-18 | 17.75 | 18.1 | 17.55 | 17.78 | 0% | 204,453 | 362,703,395 |
| 2024-07-17 | 17.44 | 17.9 | 17.34 | 17.78 | +2.01% | 213,556 | 377,768,361 |
| 2024-07-16 | 17.45 | 17.55 | 17.2 | 17.43 | -0.4% | 93,003 | 161,897,621 |
| 2024-07-15 | 17.57 | 17.61 | 17.42 | 17.5 | -0.74% | 114,151 | 199,798,103 |
| 2024-07-12 | 17.72 | 17.77 | 17.44 | 17.63 | -0.17% | 143,111 | 251,984,928 |
| 2024-07-11 | 17.4 | 17.96 | 17.34 | 17.66 | +3.21% | 259,991 | 458,937,230 |
| 2024-07-10 | 16.98 | 17.57 | 16.9 | 17.11 | +0.41% | 200,745 | 346,846,385 |
| 2024-07-09 | 16.59 | 17.15 | 16.4 | 17.04 | +2.65% | 174,987 | 293,322,467 |
| 2024-07-08 | 17.04 | 17.04 | 16.53 | 16.6 | -2.92% | 138,936 | 231,777,129 |
| 2024-07-05 | 17.29 | 17.38 | 16.95 | 17.1 | -1.16% | 121,990 | 208,507,237 |
| 2024-07-04 | 17.86 | 17.93 | 17.25 | 17.3 | -3.03% | 209,475 | 365,540,804 |
| 2024-07-03 | 18.19 | 18.28 | 17.81 | 17.84 | -2.51% | 156,967 | 282,195,979 |
| 2024-07-02 | 18.3 | 18.57 | 18.16 | 18.3 | -0.05% | 238,910 | 438,883,098 |
| 2024-07-01 | 18.18 | 18.32 | 17.97 | 18.31 | +0.72% | 122,978 | 222,977,664 |
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：