股票概览
17.4
+2.23%
+0.38
17.22
开盘价
17.55
最高价
16.81
最低价
141,349
成交量
数据更新至: 2024-07-31
技术指标
17.09
MA5 (5日均线)
16.93
MA10 (10日均线)
17.18
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 | 17.22 | 17.55 | 16.81 | 17.4 | +2.23% | 141,349 | 244,796,793 |
| 2024-07-30 | 17.22 | 17.45 | 16.63 | 17.02 | -1.5% | 99,843 | 169,908,309 |
| 2024-07-29 | 17.29 | 17.9 | 16.99 | 17.28 | +0.64% | 146,264 | 255,252,696 |
| 2024-07-26 | 16.7 | 17.36 | 16.33 | 17.17 | +3.56% | 130,251 | 221,937,480 |
| 2024-07-25 | 16.45 | 16.71 | 16.11 | 16.58 | +0.42% | 92,746 | 152,744,956 |
| 2024-07-24 | 16.4 | 16.75 | 16.28 | 16.51 | +0.36% | 81,686 | 134,890,341 |
| 2024-07-23 | 17.05 | 17.44 | 16.4 | 16.45 | -3.41% | 78,583 | 131,512,359 |
| 2024-07-22 | 16.9 | 17.45 | 16.75 | 17.03 | +0.53% | 97,195 | 165,805,261 |
| 2024-07-19 | 16.71 | 17.13 | 16.58 | 16.94 | +0.41% | 88,239 | 149,445,863 |
| 2024-07-18 | 16.47 | 17.11 | 16.45 | 16.87 | +2.43% | 96,587 | 162,166,773 |
| 2024-07-17 | 16.7 | 16.84 | 16.47 | 16.47 | -1.96% | 79,615 | 131,716,817 |
| 2024-07-16 | 16.88 | 17.05 | 16.49 | 16.8 | -0.59% | 109,632 | 183,106,087 |
| 2024-07-15 | 17.39 | 17.5 | 16.78 | 16.9 | -3.43% | 186,947 | 317,759,285 |
| 2024-07-12 | 17.49 | 17.73 | 17.2 | 17.5 | -0.51% | 106,190 | 185,236,201 |
| 2024-07-11 | 18 | 18.09 | 17.27 | 17.59 | -1.35% | 159,871 | 279,479,430 |
| 2024-07-10 | 18.38 | 18.53 | 17.68 | 17.83 | -3.36% | 149,721 | 268,931,379 |
| 2024-07-09 | 17.61 | 18.52 | 17.36 | 18.45 | +4.71% | 178,084 | 320,968,379 |
| 2024-07-08 | 17.49 | 17.89 | 17.22 | 17.62 | +0.28% | 131,522 | 231,269,141 |
| 2024-07-05 | 17.64 | 17.7 | 16.6 | 17.57 | -0.45% | 249,118 | 428,022,206 |
| 2024-07-04 | 17.7 | 18.17 | 17.62 | 17.65 | -0.28% | 110,460 | 197,611,824 |
| 2024-07-03 | 17.87 | 17.87 | 17.43 | 17.7 | -0.17% | 132,790 | 234,612,757 |
| 2024-07-02 | 19.21 | 19.21 | 17.59 | 17.73 | -7.9% | 321,575 | 578,345,541 |
| 2024-07-01 | 19.22 | 19.45 | 18.56 | 19.25 | +0.16% | 194,968 | 370,752,040 |
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：