股票概览
18.38
+5.88%
+1.02
17.3
开盘价
18.39
最高价
17.3
最低价
70,572
成交量
数据更新至: 2024-07-31
技术指标
17.74
MA5 (5日均线)
18.06
MA10 (10日均线)
18.09
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 | 17.3 | 18.39 | 17.3 | 18.38 | +5.88% | 70,572 | 127,469,605 |
| 2024-07-30 | 17.36 | 17.59 | 17.11 | 17.36 | -0.4% | 37,999 | 65,985,965 |
| 2024-07-29 | 17.82 | 17.9 | 17.4 | 17.43 | -2.19% | 38,879 | 68,412,652 |
| 2024-07-26 | 17.8 | 18.03 | 17.75 | 17.82 | +0.62% | 35,740 | 63,948,912 |
| 2024-07-25 | 17.48 | 17.98 | 17.41 | 17.71 | +0.57% | 32,236 | 57,012,705 |
| 2024-07-24 | 18.1 | 18.26 | 17.61 | 17.61 | -3.03% | 47,206 | 84,301,607 |
| 2024-07-23 | 18.82 | 18.83 | 18.16 | 18.16 | -3.51% | 40,392 | 74,498,159 |
| 2024-07-22 | 18.9 | 19 | 18.63 | 18.82 | +0.11% | 40,882 | 76,957,121 |
| 2024-07-19 | 18.4 | 18.9 | 18.38 | 18.8 | +1.73% | 47,218 | 88,482,372 |
| 2024-07-18 | 18.38 | 18.69 | 18.22 | 18.48 | +0.6% | 50,306 | 93,030,024 |
| 2024-07-17 | 17.92 | 18.53 | 17.8 | 18.37 | +2.34% | 60,874 | 111,004,957 |
| 2024-07-16 | 17.96 | 18.01 | 17.79 | 17.95 | -0.06% | 29,946 | 53,596,952 |
| 2024-07-15 | 18.23 | 18.29 | 17.86 | 17.96 | -2.02% | 38,673 | 69,622,116 |
| 2024-07-12 | 18.25 | 18.47 | 18.15 | 18.33 | +0.49% | 40,277 | 73,823,461 |
| 2024-07-11 | 18.11 | 18.49 | 17.95 | 18.24 | +1.9% | 48,782 | 89,068,197 |
| 2024-07-10 | 17.95 | 18.09 | 17.7 | 17.9 | -0.06% | 38,871 | 69,717,750 |
| 2024-07-09 | 17.71 | 18.05 | 17.44 | 17.91 | +0.62% | 58,855 | 104,519,705 |
| 2024-07-08 | 18.62 | 18.62 | 17.57 | 17.8 | -4.51% | 70,453 | 126,729,795 |
| 2024-07-05 | 18.19 | 18.74 | 17.8 | 18.64 | +2.7% | 62,253 | 114,104,527 |
| 2024-07-04 | 18.97 | 19.05 | 18 | 18.15 | -4.32% | 69,858 | 128,218,625 |
| 2024-07-03 | 19.15 | 19.26 | 18.9 | 18.97 | -1.51% | 29,415 | 56,018,810 |
| 2024-07-02 | 19.24 | 19.54 | 19.09 | 19.26 | +0.16% | 38,139 | 73,518,552 |
| 2024-07-01 | 18.83 | 19.29 | 18.72 | 19.23 | +2.12% | 52,794 | 100,589,031 |
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：