股票概览
17.79
+3.91%
+0.67
17.15
开盘价
17.8
最高价
17.12
最低价
33,569
成交量
数据更新至: 2024-07-31
技术指标
17.05
MA5 (5日均线)
16.83
MA10 (10日均线)
16.94
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 | 17.15 | 17.8 | 17.12 | 17.79 | +3.91% | 33,569 | 59,009,420 |
| 2024-07-30 | 17 | 17.15 | 16.75 | 17.12 | +0.77% | 16,761 | 28,506,579 |
| 2024-07-29 | 16.96 | 17.17 | 16.87 | 16.99 | -0.06% | 20,537 | 34,947,389 |
| 2024-07-26 | 16.5 | 17.1 | 16.37 | 17 | +3.85% | 27,454 | 46,285,562 |
| 2024-07-25 | 16.22 | 16.69 | 16.08 | 16.37 | -0.18% | 20,228 | 33,171,284 |
| 2024-07-24 | 16.6 | 16.64 | 16.13 | 16.4 | -0.06% | 23,245 | 38,181,733 |
| 2024-07-23 | 17.02 | 17.02 | 16.38 | 16.41 | -2.96% | 15,711 | 26,244,450 |
| 2024-07-22 | 16.84 | 17.04 | 16.72 | 16.91 | +0.77% | 13,195 | 22,316,020 |
| 2024-07-19 | 16.48 | 17 | 16.4 | 16.78 | +1.39% | 19,044 | 31,965,778 |
| 2024-07-18 | 16.41 | 16.63 | 16.03 | 16.55 | 0% | 18,560 | 30,255,724 |
| 2024-07-17 | 16.8 | 16.81 | 16.51 | 16.55 | -1.37% | 12,635 | 20,983,930 |
| 2024-07-16 | 17 | 17.1 | 16.7 | 16.78 | -1.06% | 12,621 | 21,237,096 |
| 2024-07-15 | 17.44 | 17.45 | 16.89 | 16.96 | -2.42% | 12,409 | 21,162,099 |
| 2024-07-12 | 17.5 | 17.74 | 17.37 | 17.38 | -1.36% | 14,290 | 24,991,438 |
| 2024-07-11 | 17.2 | 17.77 | 17.19 | 17.62 | +3.95% | 22,389 | 39,206,845 |
| 2024-07-10 | 16.88 | 17.23 | 16.79 | 16.95 | -0.47% | 12,689 | 21,624,772 |
| 2024-07-09 | 16.69 | 17.03 | 16.2 | 17.03 | +1.67% | 20,654 | 34,369,497 |
| 2024-07-08 | 17.25 | 17.25 | 16.61 | 16.75 | -3.07% | 17,397 | 29,252,348 |
| 2024-07-05 | 16.89 | 17.4 | 16.79 | 17.28 | +1.11% | 16,227 | 27,803,750 |
| 2024-07-04 | 17.99 | 17.99 | 17.05 | 17.09 | -3.93% | 25,012 | 43,352,412 |
| 2024-07-03 | 18.06 | 18.06 | 17.72 | 17.79 | -1.6% | 14,293 | 25,511,551 |
| 2024-07-02 | 18.39 | 18.4 | 18.01 | 18.08 | -1.85% | 14,857 | 27,055,810 |
| 2024-07-01 | 18.34 | 18.45 | 17.95 | 18.42 | +0.38% | 16,918 | 30,783,401 |
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：