股票概览
17.61
+4.95%
+0.83
16.8
开盘价
17.66
最高价
16.71
最低价
52,182
成交量
数据更新至: 2024-07-31
技术指标
16.90
MA5 (5日均线)
16.99
MA10 (10日均线)
17.20
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 | 16.8 | 17.66 | 16.71 | 17.61 | +4.95% | 52,182 | 90,520,374 |
| 2024-07-30 | 16.69 | 16.89 | 16.51 | 16.78 | +0.12% | 26,992 | 45,161,158 |
| 2024-07-29 | 16.94 | 16.94 | 16.6 | 16.76 | -0.24% | 21,624 | 36,321,151 |
| 2024-07-26 | 16.45 | 16.88 | 16.45 | 16.8 | +1.63% | 25,680 | 42,961,225 |
| 2024-07-25 | 16.38 | 16.78 | 16.35 | 16.53 | +0.06% | 24,696 | 40,857,918 |
| 2024-07-24 | 16.91 | 16.99 | 16.45 | 16.52 | -2.13% | 55,947 | 93,130,742 |
| 2024-07-23 | 17.52 | 17.53 | 16.88 | 16.88 | -3.65% | 39,049 | 67,146,235 |
| 2024-07-22 | 17.47 | 17.66 | 17.35 | 17.52 | +0.98% | 40,308 | 70,712,529 |
| 2024-07-19 | 16.96 | 17.55 | 16.96 | 17.35 | +1.46% | 35,019 | 60,725,490 |
| 2024-07-18 | 16.8 | 17.25 | 16.73 | 17.1 | -0.7% | 42,002 | 71,080,669 |
| 2024-07-17 | 17.3 | 17.49 | 17.18 | 17.22 | -0.86% | 23,230 | 40,171,555 |
| 2024-07-16 | 17.11 | 17.51 | 17.01 | 17.37 | +1.52% | 28,728 | 49,637,809 |
| 2024-07-15 | 17.35 | 17.55 | 17.1 | 17.11 | -2.4% | 35,113 | 60,466,988 |
| 2024-07-12 | 17.76 | 17.8 | 17.42 | 17.53 | -1.41% | 31,679 | 55,558,775 |
| 2024-07-11 | 17.92 | 17.99 | 17.74 | 17.78 | +0.74% | 38,880 | 69,379,869 |
| 2024-07-10 | 17.28 | 17.87 | 17.25 | 17.65 | +1.38% | 45,798 | 80,888,817 |
| 2024-07-09 | 16.8 | 17.47 | 16.71 | 17.41 | +2.96% | 46,367 | 79,290,157 |
| 2024-07-08 | 17.66 | 17.66 | 16.84 | 16.91 | -3.98% | 44,212 | 75,691,357 |
| 2024-07-05 | 17.47 | 17.76 | 17.3 | 17.61 | +0.8% | 27,042 | 47,383,356 |
| 2024-07-04 | 18.03 | 18.05 | 17.42 | 17.47 | -2.4% | 37,760 | 66,628,051 |
| 2024-07-03 | 18.1 | 18.1 | 17.85 | 17.9 | -1.1% | 31,232 | 56,047,836 |
| 2024-07-02 | 17.97 | 18.28 | 17.95 | 18.1 | +0.5% | 38,116 | 69,103,769 |
| 2024-07-01 | 18.17 | 18.18 | 17.68 | 18.01 | -0.5% | 44,154 | 79,019,257 |
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：