股票概览
18.1
+4.44%
+0.77
17.33
开盘价
18.1
最高价
17.24
最低价
78,499
成交量
数据更新至: 2024-07-31
技术指标
17.52
MA5 (5日均线)
17.59
MA10 (10日均线)
17.94
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 | 17.33 | 18.1 | 17.24 | 18.1 | +4.44% | 78,499 | 140,746,016 |
| 2024-07-30 | 17.3 | 17.51 | 17.12 | 17.33 | -0.35% | 29,828 | 51,693,023 |
| 2024-07-29 | 17.42 | 17.53 | 17.15 | 17.39 | -0.06% | 33,023 | 57,307,232 |
| 2024-07-26 | 17.3 | 17.54 | 17.17 | 17.4 | +0.12% | 36,923 | 64,085,398 |
| 2024-07-25 | 16.9 | 17.55 | 16.84 | 17.38 | +2.18% | 46,667 | 80,599,565 |
| 2024-07-24 | 17.43 | 17.63 | 17 | 17.01 | -2.63% | 42,640 | 73,591,185 |
| 2024-07-23 | 18.11 | 18.19 | 17.46 | 17.47 | -3.64% | 40,385 | 72,064,534 |
| 2024-07-22 | 17.92 | 18.23 | 17.77 | 18.13 | +0.61% | 48,690 | 87,704,620 |
| 2024-07-19 | 17.56 | 18.12 | 17.52 | 18.02 | +2.27% | 61,864 | 110,902,407 |
| 2024-07-18 | 17.61 | 17.69 | 17.16 | 17.62 | -1.01% | 48,556 | 84,567,803 |
| 2024-07-17 | 17.69 | 18.07 | 17.65 | 17.8 | +0.34% | 52,213 | 93,544,550 |
| 2024-07-16 | 17.64 | 17.82 | 17.34 | 17.74 | -0.06% | 42,893 | 75,422,201 |
| 2024-07-15 | 18.05 | 18.08 | 17.75 | 17.75 | -2.47% | 37,453 | 66,834,836 |
| 2024-07-12 | 18.54 | 18.66 | 18.17 | 18.2 | -1.83% | 48,748 | 89,445,347 |
| 2024-07-11 | 18.58 | 18.7 | 18.28 | 18.54 | +1.53% | 53,766 | 99,491,340 |
| 2024-07-10 | 18.46 | 18.89 | 18.21 | 18.26 | -1.88% | 41,147 | 76,149,376 |
| 2024-07-09 | 18.18 | 18.66 | 17.76 | 18.61 | +2.08% | 56,943 | 103,938,751 |
| 2024-07-08 | 18.95 | 18.95 | 18.11 | 18.23 | -3.8% | 40,681 | 75,011,955 |
| 2024-07-05 | 18.73 | 19.03 | 18.59 | 18.95 | +0.64% | 35,107 | 66,289,543 |
| 2024-07-04 | 19.33 | 19.34 | 18.82 | 18.83 | -1.93% | 37,023 | 70,208,122 |
| 2024-07-03 | 19.52 | 19.53 | 19.19 | 19.2 | -1.23% | 35,332 | 68,199,660 |
| 2024-07-02 | 19.56 | 19.78 | 19.36 | 19.44 | +0.15% | 49,112 | 96,231,084 |
| 2024-07-01 | 19.04 | 19.52 | 18.83 | 19.41 | +1.52% | 49,711 | 95,414,619 |
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：