股票概览
18.25
+4.35%
+0.76
17.41
开盘价
18.27
最高价
17.41
最低价
55,559
成交量
数据更新至: 2024-07-31
技术指标
17.60
MA5 (5日均线)
17.87
MA10 (10日均线)
17.92
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 | 17.41 | 18.27 | 17.41 | 18.25 | +4.35% | 55,559 | 99,931,227 |
| 2024-07-30 | 17.31 | 17.64 | 17.13 | 17.49 | +0.58% | 28,617 | 49,845,205 |
| 2024-07-29 | 17.57 | 17.63 | 17.31 | 17.39 | -0.46% | 24,608 | 42,931,637 |
| 2024-07-26 | 17.47 | 17.8 | 17.38 | 17.47 | +0.4% | 37,219 | 65,290,414 |
| 2024-07-25 | 17.11 | 17.75 | 17.11 | 17.4 | +0.75% | 31,603 | 55,142,149 |
| 2024-07-24 | 17.64 | 17.91 | 17.27 | 17.27 | -1.93% | 42,285 | 73,929,290 |
| 2024-07-23 | 18.58 | 18.64 | 17.6 | 17.61 | -5.58% | 51,682 | 93,190,091 |
| 2024-07-22 | 18.88 | 18.96 | 18.5 | 18.65 | +0.48% | 39,531 | 74,026,631 |
| 2024-07-19 | 18.41 | 18.88 | 18.4 | 18.56 | -0.16% | 51,658 | 96,477,485 |
| 2024-07-18 | 18.25 | 18.8 | 18.06 | 18.59 | +1.47% | 58,842 | 108,439,137 |
| 2024-07-17 | 18.54 | 18.64 | 18.26 | 18.32 | -1.24% | 28,167 | 51,843,899 |
| 2024-07-16 | 18.27 | 18.71 | 17.91 | 18.55 | +1.48% | 48,001 | 88,002,322 |
| 2024-07-15 | 18.53 | 18.72 | 18.23 | 18.28 | -2.4% | 41,022 | 75,598,441 |
| 2024-07-12 | 18.84 | 18.93 | 18.46 | 18.73 | +2.07% | 70,853 | 132,365,071 |
| 2024-07-11 | 18 | 18.61 | 17.93 | 18.35 | +3.61% | 60,144 | 109,873,577 |
| 2024-07-10 | 17.64 | 17.94 | 17.53 | 17.71 | 0% | 33,129 | 58,947,773 |
| 2024-07-09 | 17.1 | 17.75 | 16.84 | 17.71 | +3.03% | 52,143 | 90,647,766 |
| 2024-07-08 | 17.45 | 18.19 | 16.95 | 17.19 | -1.55% | 53,888 | 93,569,908 |
| 2024-07-05 | 17.42 | 17.59 | 17.06 | 17.46 | +0.52% | 26,946 | 46,668,664 |
| 2024-07-04 | 18 | 18.05 | 17.31 | 17.37 | -3.02% | 42,371 | 74,497,936 |
| 2024-07-03 | 18.03 | 18.19 | 17.79 | 17.91 | -0.56% | 28,355 | 50,993,714 |
| 2024-07-02 | 18.2 | 18.25 | 17.91 | 18.01 | -0.99% | 29,723 | 53,746,372 |
| 2024-07-01 | 18.16 | 18.27 | 17.75 | 18.19 | +0.66% | 31,744 | 57,221,265 |
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：