股票概览
18.36
+6.5%
+1.12
17.13
开盘价
18.51
最高价
17.06
最低价
106,522
成交量
数据更新至: 2024-07-31
技术指标
17.49
MA5 (5日均线)
17.49
MA10 (10日均线)
19.15
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 | 17.13 | 18.51 | 17.06 | 18.36 | +6.5% | 106,522 | 191,120,988 |
| 2024-07-30 | 17.82 | 17.82 | 17.05 | 17.24 | -2.32% | 58,707 | 101,504,817 |
| 2024-07-29 | 18.27 | 18.36 | 17.5 | 17.65 | -1.51% | 106,077 | 189,730,049 |
| 2024-07-26 | 16.31 | 17.92 | 16.31 | 17.92 | +10.01% | 95,971 | 166,097,829 |
| 2024-07-25 | 16 | 16.5 | 15.61 | 16.29 | +0.56% | 37,584 | 60,835,590 |
| 2024-07-24 | 16.89 | 16.89 | 16.02 | 16.2 | -4.2% | 51,519 | 85,153,040 |
| 2024-07-23 | 17.78 | 17.81 | 16.91 | 16.91 | -5.43% | 50,182 | 86,285,519 |
| 2024-07-22 | 18.2 | 18.52 | 17.8 | 17.88 | -1.49% | 54,309 | 98,608,844 |
| 2024-07-19 | 18.55 | 18.57 | 17.85 | 18.15 | -0.6% | 70,393 | 127,788,631 |
| 2024-07-18 | 17.3 | 18.33 | 17.12 | 18.26 | +4.82% | 54,358 | 97,026,726 |
| 2024-07-17 | 17.52 | 18.03 | 17.29 | 17.42 | -0.51% | 57,391 | 101,405,004 |
| 2024-07-16 | 16.9 | 18.1 | 16.6 | 17.51 | +6.12% | 114,605 | 198,209,976 |
| 2024-07-15 | 16.77 | 16.77 | 16.42 | 16.5 | -27.79% | 34,143 | 56,523,197 |
| 2024-07-12 | 22.4 | 22.94 | 21.87 | 22.85 | +2.01% | 53,387 | 120,146,183 |
| 2024-07-11 | 22.41 | 22.55 | 22.04 | 22.4 | +1.63% | 38,368 | 85,693,180 |
| 2024-07-10 | 22.27 | 22.5 | 22.01 | 22.04 | -1.08% | 24,060 | 53,514,846 |
| 2024-07-09 | 22.2 | 22.54 | 21.62 | 22.28 | +0.86% | 34,632 | 76,516,664 |
| 2024-07-08 | 22.63 | 22.68 | 22 | 22.09 | -2.52% | 19,892 | 44,219,174 |
| 2024-07-05 | 22.38 | 22.77 | 22.08 | 22.66 | +1.25% | 25,117 | 56,473,468 |
| 2024-07-04 | 22.72 | 22.96 | 22.28 | 22.38 | -1.5% | 28,584 | 64,754,409 |
| 2024-07-03 | 23.28 | 23.28 | 22.64 | 22.72 | -2.61% | 32,429 | 74,098,199 |
| 2024-07-02 | 23.5 | 23.58 | 23.23 | 23.33 | -0.85% | 22,341 | 52,276,260 |
| 2024-07-01 | 23.5 | 23.66 | 23.04 | 23.53 | +0.09% | 32,459 | 75,678,974 |
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：