股票概览
18.2
+0.44%
+0.08
18
开盘价
18.4
最高价
17.81
最低价
113,915
成交量
数据更新至: 2024-07-31
技术指标
17.96
MA5 (5日均线)
17.68
MA10 (10日均线)
17.06
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 | 18.4 | 17.81 | 18.2 | +0.44% | 113,915 | 206,672,902 |
| 2024-07-30 | 18.02 | 18.56 | 17.6 | 18.12 | -0.55% | 106,118 | 190,780,992 |
| 2024-07-29 | 17.88 | 18.3 | 17.62 | 18.22 | +1.9% | 111,113 | 199,694,322 |
| 2024-07-26 | 17.4 | 18.05 | 17.34 | 17.88 | +2.76% | 126,673 | 224,902,457 |
| 2024-07-25 | 17.25 | 17.6 | 16.6 | 17.4 | -0.29% | 75,184 | 129,296,772 |
| 2024-07-24 | 16.98 | 17.63 | 16.93 | 17.45 | +0.93% | 94,842 | 164,784,460 |
| 2024-07-23 | 17.33 | 17.74 | 16.93 | 17.29 | +0.58% | 105,602 | 183,738,886 |
| 2024-07-22 | 17.34 | 17.55 | 16.93 | 17.19 | -0.81% | 74,279 | 127,785,046 |
| 2024-07-19 | 17.55 | 17.84 | 17.26 | 17.33 | -2.31% | 101,493 | 177,876,355 |
| 2024-07-18 | 16.7 | 17.88 | 16.5 | 17.74 | +3.32% | 129,372 | 224,979,084 |
| 2024-07-17 | 18.3 | 18.3 | 17.12 | 17.17 | -7.64% | 150,173 | 264,923,562 |
| 2024-07-16 | 17.69 | 18.59 | 17.32 | 18.59 | +2.99% | 178,862 | 323,899,845 |
| 2024-07-15 | 17.5 | 18.3 | 17.38 | 18.05 | +2.97% | 190,084 | 340,635,323 |
| 2024-07-12 | 16.91 | 17.6 | 16.56 | 17.53 | +2.63% | 170,929 | 291,799,756 |
| 2024-07-11 | 16.97 | 17.9 | 16.86 | 17.08 | +3.52% | 200,392 | 345,533,759 |
| 2024-07-10 | 15.5 | 16.5 | 15.34 | 16.5 | +10% | 75,165 | 122,869,968 |
| 2024-07-09 | 14.59 | 15 | 14.31 | 15 | +3.38% | 33,874 | 49,836,786 |
| 2024-07-08 | 14.99 | 15 | 14.46 | 14.51 | -3.14% | 22,014 | 32,173,182 |
| 2024-07-05 | 14.88 | 15.17 | 14.56 | 14.98 | +0.13% | 25,192 | 37,527,163 |
| 2024-07-04 | 15.42 | 15.63 | 14.88 | 14.96 | -2.98% | 27,061 | 41,019,798 |
| 2024-07-03 | 15.76 | 15.93 | 15.39 | 15.42 | -2.22% | 22,289 | 34,670,609 |
| 2024-07-02 | 15.95 | 16.2 | 15.69 | 15.77 | -1.25% | 23,371 | 37,195,122 |
| 2024-07-01 | 15.83 | 16.06 | 15.62 | 15.97 | +0.25% | 29,849 | 47,220,752 |
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：