股票概览
18.7
+2.52%
+0.46
18.23
开盘价
18.72
最高价
18.14
最低价
20,251
成交量
数据更新至: 2024-07-31
技术指标
18.32
MA5 (5日均线)
18.28
MA10 (10日均线)
18.06
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 | 18.23 | 18.72 | 18.14 | 18.7 | +2.52% | 20,251 | 37,566,840 |
| 2024-07-30 | 18.46 | 18.46 | 18.09 | 18.24 | -0.65% | 9,190 | 16,731,154 |
| 2024-07-29 | 18.55 | 18.59 | 18.3 | 18.36 | -1.13% | 16,650 | 30,645,506 |
| 2024-07-26 | 18.14 | 18.87 | 18.14 | 18.57 | +4.86% | 29,781 | 55,127,029 |
| 2024-07-25 | 17.65 | 17.97 | 17.41 | 17.71 | +0.11% | 8,569 | 15,178,903 |
| 2024-07-24 | 17.98 | 18.2 | 17.5 | 17.69 | -2.21% | 14,164 | 25,181,587 |
| 2024-07-23 | 18.52 | 18.66 | 18.09 | 18.09 | -2.32% | 13,422 | 24,681,474 |
| 2024-07-22 | 18.22 | 18.53 | 18.14 | 18.52 | +1.48% | 17,137 | 31,528,492 |
| 2024-07-19 | 18.57 | 18.57 | 18.11 | 18.25 | -2.14% | 19,870 | 36,487,849 |
| 2024-07-18 | 18.19 | 18.79 | 17.98 | 18.65 | +1.52% | 35,459 | 65,807,891 |
| 2024-07-17 | 18.1 | 18.41 | 18.02 | 18.37 | +0.66% | 17,549 | 32,020,756 |
| 2024-07-16 | 18.16 | 18.41 | 18.06 | 18.25 | -1.03% | 17,330 | 31,560,826 |
| 2024-07-15 | 18.29 | 18.57 | 18.16 | 18.44 | 0% | 29,658 | 54,614,451 |
| 2024-07-12 | 18.98 | 19.2 | 18.25 | 18.44 | -2.85% | 54,093 | 100,040,279 |
| 2024-07-11 | 17.8 | 18.98 | 17.8 | 18.98 | +10.03% | 33,047 | 62,414,109 |
| 2024-07-10 | 16.91 | 17.32 | 16.91 | 17.25 | +0.94% | 7,268 | 12,473,343 |
| 2024-07-09 | 16.76 | 17.15 | 16.4 | 17.09 | +1.48% | 7,580 | 12,801,158 |
| 2024-07-08 | 17.51 | 17.51 | 16.78 | 16.84 | -3.44% | 7,078 | 12,034,364 |
| 2024-07-05 | 17.41 | 17.59 | 17.03 | 17.44 | +0.46% | 6,315 | 10,954,799 |
| 2024-07-04 | 17.62 | 17.89 | 17.33 | 17.36 | -2.09% | 8,588 | 15,035,293 |
| 2024-07-03 | 17.98 | 17.98 | 17.62 | 17.73 | -1.39% | 6,618 | 11,759,211 |
| 2024-07-02 | 17.88 | 18.1 | 17.72 | 17.98 | 0% | 10,261 | 18,361,289 |
| 2024-07-01 | 18 | 18 | 17.35 | 17.98 | +1.87% | 12,192 | 21,530,270 |
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：