股票概览
18.32
+5.77%
+1
17.32
开盘价
18.4
最高价
17.3
最低价
296,319
成交量
数据更新至: 2024-07-31
技术指标
17.55
MA5 (5日均线)
17.44
MA10 (10日均线)
17.05
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 | 17.32 | 18.4 | 17.3 | 18.32 | +5.77% | 296,319 | 534,739,552 |
| 2024-07-30 | 17.25 | 17.41 | 17.11 | 17.32 | +0.29% | 81,252 | 140,432,017 |
| 2024-07-29 | 17.43 | 17.49 | 17.15 | 17.27 | -0.92% | 101,163 | 175,096,765 |
| 2024-07-26 | 17.44 | 17.68 | 17.32 | 17.43 | 0% | 115,132 | 201,130,206 |
| 2024-07-25 | 16.98 | 17.68 | 16.98 | 17.43 | +2.05% | 154,662 | 268,847,426 |
| 2024-07-24 | 17.32 | 17.39 | 17.01 | 17.08 | -1.39% | 130,744 | 224,415,034 |
| 2024-07-23 | 17.81 | 17.81 | 17.32 | 17.32 | -2.48% | 145,893 | 256,286,440 |
| 2024-07-22 | 17.69 | 18 | 17.43 | 17.76 | +1.54% | 220,778 | 391,580,747 |
| 2024-07-19 | 16.97 | 17.62 | 16.9 | 17.49 | +2.82% | 248,558 | 432,810,471 |
| 2024-07-18 | 16.87 | 17.09 | 16.65 | 17.01 | +0.41% | 136,201 | 229,357,692 |
| 2024-07-17 | 16.82 | 17.08 | 16.77 | 16.94 | +0.65% | 140,263 | 237,851,269 |
| 2024-07-16 | 16.47 | 16.88 | 16.27 | 16.83 | +2% | 147,337 | 245,498,929 |
| 2024-07-15 | 16.7 | 16.76 | 16.46 | 16.5 | -1.32% | 110,285 | 182,435,784 |
| 2024-07-12 | 16.86 | 16.91 | 16.7 | 16.72 | -0.71% | 104,896 | 175,862,215 |
| 2024-07-11 | 16.64 | 17 | 16.46 | 16.84 | +3.06% | 190,589 | 319,896,452 |
| 2024-07-10 | 16.15 | 16.78 | 15.91 | 16.34 | -1.21% | 220,119 | 361,096,796 |
| 2024-07-09 | 16.39 | 16.66 | 16.13 | 16.54 | +1.04% | 171,792 | 282,442,751 |
| 2024-07-08 | 16.71 | 16.79 | 16.31 | 16.37 | -2.5% | 139,987 | 230,890,927 |
| 2024-07-05 | 16.61 | 16.89 | 16.45 | 16.79 | +1.14% | 162,026 | 270,995,131 |
| 2024-07-04 | 17.14 | 17.25 | 16.59 | 16.6 | -3.21% | 215,747 | 363,056,328 |
| 2024-07-03 | 17.27 | 17.38 | 17.01 | 17.15 | -1.04% | 134,185 | 230,308,808 |
| 2024-07-02 | 17.46 | 17.74 | 17.29 | 17.33 | -0.74% | 150,100 | 263,030,196 |
| 2024-07-01 | 17.5 | 17.66 | 17.02 | 17.46 | -1.13% | 196,125 | 339,218,689 |
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：