股票概览
17.31
+4.85%
+0.8
16.44
开盘价
17.31
最高价
16.41
最低价
82,531
成交量
数据更新至: 2024-07-31
技术指标
16.83
MA5 (5日均线)
16.93
MA10 (10日均线)
17.13
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 | 16.44 | 17.31 | 16.41 | 17.31 | +4.85% | 82,531 | 140,254,837 |
| 2024-07-30 | 16.59 | 16.63 | 16.42 | 16.51 | -0.72% | 37,498 | 61,929,853 |
| 2024-07-29 | 16.95 | 16.95 | 16.62 | 16.63 | -1.95% | 35,713 | 59,744,407 |
| 2024-07-26 | 16.7 | 16.98 | 16.7 | 16.96 | +1.31% | 31,017 | 52,290,091 |
| 2024-07-25 | 16.73 | 16.97 | 16.53 | 16.74 | -0.06% | 38,301 | 64,140,026 |
| 2024-07-24 | 16.85 | 17.06 | 16.71 | 16.75 | -0.65% | 44,344 | 74,596,537 |
| 2024-07-23 | 17.06 | 17.2 | 16.85 | 16.86 | -1.46% | 44,906 | 76,273,771 |
| 2024-07-22 | 17.18 | 17.18 | 16.96 | 17.11 | -0.58% | 43,868 | 74,862,957 |
| 2024-07-19 | 17.19 | 17.27 | 17.09 | 17.21 | +0.12% | 29,134 | 50,070,609 |
| 2024-07-18 | 16.96 | 17.26 | 16.82 | 17.19 | +0.7% | 41,018 | 69,998,699 |
| 2024-07-17 | 16.87 | 17.13 | 16.82 | 17.07 | +1.01% | 40,469 | 68,754,484 |
| 2024-07-16 | 17.23 | 17.27 | 16.7 | 16.9 | -2.37% | 77,339 | 130,817,181 |
| 2024-07-15 | 17.37 | 17.43 | 17.21 | 17.31 | -0.92% | 31,698 | 54,776,143 |
| 2024-07-12 | 17.7 | 17.76 | 17.35 | 17.47 | -1.3% | 49,014 | 85,832,215 |
| 2024-07-11 | 17.49 | 17.82 | 17.41 | 17.7 | +2.49% | 61,453 | 108,446,151 |
| 2024-07-10 | 17.37 | 17.52 | 17.2 | 17.27 | -0.92% | 40,375 | 69,986,932 |
| 2024-07-09 | 17.17 | 17.5 | 16.92 | 17.43 | +1.46% | 46,763 | 80,532,120 |
| 2024-07-08 | 17.64 | 17.67 | 17.07 | 17.18 | -2.66% | 49,291 | 85,147,100 |
| 2024-07-05 | 17.33 | 17.71 | 17.22 | 17.65 | +1.61% | 43,588 | 76,021,384 |
| 2024-07-04 | 17.67 | 17.72 | 17.21 | 17.37 | -1.53% | 44,467 | 77,469,308 |
| 2024-07-03 | 17.83 | 17.96 | 17.59 | 17.64 | -0.79% | 50,439 | 89,603,740 |
| 2024-07-02 | 17.98 | 18.13 | 17.68 | 17.78 | -1.39% | 60,458 | 108,060,662 |
| 2024-07-01 | 17.5 | 18.25 | 17.46 | 18.03 | +3.03% | 90,405 | 161,913,813 |
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：