股票概览
17.97
+2.28%
+0.4
17.59
开盘价
17.99
最高价
17.56
最低价
43,809
成交量
数据更新至: 2024-07-31
技术指标
17.73
MA5 (5日均线)
17.65
MA10 (10日均线)
17.26
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 | 17.59 | 17.99 | 17.56 | 17.97 | +2.28% | 43,809 | 78,182,158 |
| 2024-07-30 | 17.56 | 17.75 | 17.36 | 17.57 | -0.57% | 21,779 | 38,198,457 |
| 2024-07-29 | 17.6 | 17.95 | 17.51 | 17.67 | -0.17% | 30,927 | 54,708,007 |
| 2024-07-26 | 17.52 | 17.9 | 17.52 | 17.7 | -0.11% | 34,861 | 61,734,650 |
| 2024-07-25 | 17.5 | 17.9 | 17.2 | 17.72 | +1.84% | 40,142 | 70,870,754 |
| 2024-07-24 | 17.06 | 17.49 | 17.06 | 17.4 | +1.1% | 27,232 | 47,166,767 |
| 2024-07-23 | 17.86 | 17.91 | 17.16 | 17.21 | -3.64% | 31,234 | 54,756,036 |
| 2024-07-22 | 17.83 | 18 | 17.65 | 17.86 | +0.22% | 31,606 | 56,249,469 |
| 2024-07-19 | 17.35 | 17.9 | 17.26 | 17.82 | +1.25% | 41,666 | 73,817,525 |
| 2024-07-18 | 17.15 | 17.63 | 17 | 17.6 | +0.34% | 41,534 | 71,956,600 |
| 2024-07-17 | 17.65 | 18.36 | 17.54 | 17.54 | -1.63% | 64,491 | 115,212,647 |
| 2024-07-16 | 18.34 | 18.4 | 17.61 | 17.83 | -1.65% | 90,968 | 162,782,921 |
| 2024-07-15 | 16.52 | 18.13 | 16.52 | 18.13 | +10.01% | 77,618 | 135,994,320 |
| 2024-07-12 | 16.79 | 16.79 | 16.46 | 16.48 | -2.66% | 17,037 | 28,270,519 |
| 2024-07-11 | 16.6 | 16.94 | 16.54 | 16.93 | +3.67% | 26,648 | 44,766,266 |
| 2024-07-10 | 16.38 | 16.54 | 16.23 | 16.33 | -0.43% | 15,805 | 25,956,386 |
| 2024-07-09 | 16.15 | 16.44 | 15.86 | 16.4 | +1.49% | 18,742 | 30,394,764 |
| 2024-07-08 | 16.66 | 16.66 | 16.13 | 16.16 | -3% | 18,305 | 29,875,789 |
| 2024-07-05 | 16.2 | 16.79 | 15.85 | 16.66 | +2.84% | 24,306 | 39,905,103 |
| 2024-07-04 | 16.75 | 16.82 | 16.2 | 16.2 | -3.17% | 21,388 | 35,280,591 |
| 2024-07-03 | 17.07 | 17.14 | 16.66 | 16.73 | -1.93% | 19,141 | 32,183,303 |
| 2024-07-02 | 17 | 17.22 | 16.95 | 17.06 | -0.12% | 17,037 | 29,129,364 |
| 2024-07-01 | 16.9 | 17.14 | 16.71 | 17.08 | +0.77% | 21,699 | 36,743,404 |
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：