股票概览
17.04
+7.1%
+1.13
15.9
开盘价
17.06
最高价
15.81
最低价
118,098
成交量
数据更新至: 2024-07-31
技术指标
16.54
MA5 (5日均线)
16.99
MA10 (10日均线)
17.57
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 | 15.9 | 17.06 | 15.81 | 17.04 | +7.1% | 118,098 | 197,008,440 |
| 2024-07-30 | 16.12 | 16.12 | 15.47 | 15.91 | -1.55% | 56,505 | 89,101,838 |
| 2024-07-29 | 16.79 | 16.79 | 16.08 | 16.16 | -3.18% | 43,928 | 71,398,626 |
| 2024-07-26 | 16.95 | 17.04 | 16.64 | 16.69 | -1.13% | 31,888 | 53,553,313 |
| 2024-07-25 | 16.94 | 17.08 | 16.54 | 16.88 | -0.41% | 51,052 | 85,466,916 |
| 2024-07-24 | 16.7 | 17.19 | 16.7 | 16.95 | +0.77% | 38,363 | 65,036,212 |
| 2024-07-23 | 17.27 | 17.46 | 16.82 | 16.82 | -3.22% | 32,236 | 54,933,375 |
| 2024-07-22 | 17.97 | 17.97 | 17.36 | 17.38 | -2.91% | 52,401 | 91,898,388 |
| 2024-07-19 | 18.05 | 18.05 | 17.72 | 17.9 | -1.49% | 34,551 | 61,788,563 |
| 2024-07-18 | 17.31 | 18.3 | 17.25 | 18.17 | +3.65% | 62,887 | 112,747,507 |
| 2024-07-17 | 17.58 | 17.68 | 17.02 | 17.53 | -0.17% | 57,493 | 99,969,468 |
| 2024-07-16 | 18.18 | 18.18 | 17.33 | 17.56 | -2.98% | 64,819 | 114,195,089 |
| 2024-07-15 | 18.05 | 18.26 | 17.9 | 18.1 | -0.49% | 23,924 | 43,390,998 |
| 2024-07-12 | 18.62 | 18.7 | 17.98 | 18.19 | -2.05% | 42,509 | 77,557,268 |
| 2024-07-11 | 18.5 | 18.78 | 18.17 | 18.57 | +0.92% | 47,474 | 87,746,019 |
| 2024-07-10 | 18.64 | 19.05 | 18.29 | 18.4 | -1.13% | 44,919 | 83,775,494 |
| 2024-07-09 | 18.03 | 18.85 | 18.03 | 18.61 | +1.97% | 49,021 | 90,947,564 |
| 2024-07-08 | 18.6 | 18.8 | 18.13 | 18.25 | -2.41% | 59,598 | 109,804,149 |
| 2024-07-05 | 17.75 | 18.74 | 17.75 | 18.7 | +6.43% | 100,764 | 184,707,498 |
| 2024-07-04 | 17.64 | 17.89 | 17.48 | 17.57 | -0.57% | 45,038 | 79,617,725 |
| 2024-07-03 | 18 | 18.17 | 17.65 | 17.67 | -1.61% | 41,547 | 73,992,098 |
| 2024-07-02 | 18.01 | 18.29 | 17.7 | 17.96 | -1.86% | 40,975 | 73,535,694 |
| 2024-07-01 | 18.45 | 18.63 | 18.04 | 18.3 | +0.22% | 32,473 | 59,314,311 |
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：