股票概览
17.55
+3.11%
+0.53
17
开盘价
17.59
最高价
16.87
最低价
70,693
成交量
数据更新至: 2024-07-31
技术指标
17.18
MA5 (5日均线)
17.01
MA10 (10日均线)
16.47
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 | 17.59 | 16.87 | 17.55 | +3.11% | 70,693 | 122,639,394 |
| 2024-07-30 | 17.17 | 17.18 | 16.78 | 17.02 | -0.99% | 54,834 | 93,045,365 |
| 2024-07-29 | 17.19 | 17.28 | 16.89 | 17.19 | -0.06% | 47,538 | 81,342,029 |
| 2024-07-26 | 16.96 | 17.46 | 16.95 | 17.2 | +1.47% | 51,877 | 89,306,158 |
| 2024-07-25 | 16.83 | 17.35 | 16.78 | 16.95 | 0% | 62,723 | 107,448,280 |
| 2024-07-24 | 16.86 | 17.02 | 16.51 | 16.95 | +0.47% | 58,280 | 97,986,090 |
| 2024-07-23 | 17.3 | 17.3 | 16.83 | 16.87 | -1.98% | 51,688 | 87,849,899 |
| 2024-07-22 | 16.49 | 17.4 | 16.49 | 17.21 | +4.05% | 95,847 | 164,226,849 |
| 2024-07-19 | 16.61 | 16.84 | 16.47 | 16.54 | -0.6% | 58,172 | 96,947,256 |
| 2024-07-18 | 16.1 | 16.84 | 15.9 | 16.64 | +2.78% | 95,447 | 157,166,040 |
| 2024-07-17 | 15.87 | 16.25 | 15.61 | 16.19 | +1.82% | 64,783 | 103,873,909 |
| 2024-07-16 | 15.9 | 15.97 | 15.5 | 15.9 | -0.5% | 51,701 | 81,249,880 |
| 2024-07-15 | 15.92 | 16.2 | 15.79 | 15.98 | -0.19% | 64,293 | 102,856,826 |
| 2024-07-12 | 15.91 | 16.19 | 15.8 | 16.01 | +0.57% | 60,035 | 96,026,289 |
| 2024-07-11 | 15.96 | 16.09 | 15.8 | 15.92 | +1.02% | 68,179 | 108,619,983 |
| 2024-07-10 | 15.9 | 16.09 | 15.74 | 15.76 | -1.44% | 38,340 | 60,877,081 |
| 2024-07-09 | 15.69 | 16.17 | 15.46 | 15.99 | +1.91% | 63,539 | 100,836,086 |
| 2024-07-08 | 16.28 | 16.36 | 15.6 | 15.69 | -4.1% | 68,355 | 108,538,569 |
| 2024-07-05 | 15.38 | 16.6 | 15.24 | 16.36 | +5.89% | 134,496 | 215,353,078 |
| 2024-07-04 | 15.45 | 15.52 | 15.13 | 15.45 | 0% | 58,794 | 89,859,718 |
| 2024-07-03 | 15.48 | 15.57 | 15.29 | 15.45 | -0.58% | 47,011 | 72,472,428 |
| 2024-07-02 | 15.9 | 15.9 | 15.4 | 15.54 | -2.02% | 62,516 | 97,157,250 |
| 2024-07-01 | 15.65 | 15.99 | 15.5 | 15.86 | +0.76% | 54,065 | 85,216,312 |
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：