股票概览
17.65
+5.37%
+0.9
16.8
开盘价
17.65
最高价
16.62
最低价
82,138
成交量
数据更新至: 2024-07-31
技术指标
17.02
MA5 (5日均线)
17.27
MA10 (10日均线)
18.45
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 | 16.8 | 17.65 | 16.62 | 17.65 | +5.37% | 82,138 | 142,218,271 |
| 2024-07-30 | 17.22 | 17.22 | 16.59 | 16.75 | -2.79% | 62,398 | 104,611,987 |
| 2024-07-29 | 16.91 | 17.4 | 16.78 | 17.23 | +1.83% | 63,975 | 109,250,368 |
| 2024-07-26 | 16.64 | 17.02 | 16.55 | 16.92 | +2.11% | 43,902 | 74,077,932 |
| 2024-07-25 | 16.6 | 16.84 | 16.36 | 16.57 | -1.07% | 51,688 | 85,560,300 |
| 2024-07-24 | 16.88 | 17.08 | 16.68 | 16.75 | -1.18% | 48,876 | 82,544,735 |
| 2024-07-23 | 17.93 | 17.99 | 16.9 | 16.95 | -4.94% | 81,399 | 140,334,152 |
| 2024-07-22 | 17.9 | 18.24 | 17.75 | 17.83 | -0.89% | 56,728 | 101,976,073 |
| 2024-07-19 | 18 | 18.28 | 17.68 | 17.99 | -0.22% | 71,394 | 128,677,349 |
| 2024-07-18 | 18.79 | 18.88 | 17.6 | 18.03 | -5.75% | 131,025 | 235,585,441 |
| 2024-07-17 | 19.8 | 19.83 | 19.04 | 19.13 | -3.09% | 57,305 | 110,164,050 |
| 2024-07-16 | 19.67 | 19.81 | 19.38 | 19.74 | -0.25% | 45,669 | 89,544,977 |
| 2024-07-15 | 20.39 | 20.45 | 19.59 | 19.79 | -3.13% | 72,848 | 144,541,632 |
| 2024-07-12 | 20.48 | 20.56 | 19.97 | 20.43 | -0.24% | 64,685 | 131,207,073 |
| 2024-07-11 | 20.19 | 20.83 | 20.13 | 20.48 | +2.25% | 89,552 | 183,285,360 |
| 2024-07-10 | 19.92 | 20.39 | 19.7 | 20.03 | +1.21% | 96,620 | 194,240,713 |
| 2024-07-09 | 19.6 | 19.98 | 19.25 | 19.79 | +5.04% | 172,426 | 338,277,082 |
| 2024-07-08 | 19.05 | 19.14 | 18.61 | 18.84 | -1.41% | 46,321 | 87,382,990 |
| 2024-07-05 | 18.88 | 19.14 | 18.17 | 19.11 | +0.42% | 64,290 | 119,952,711 |
| 2024-07-04 | 19.2 | 19.6 | 18.99 | 19.03 | -0.57% | 75,832 | 146,484,572 |
| 2024-07-03 | 20.33 | 20.44 | 19.05 | 19.14 | -5.39% | 115,017 | 224,458,105 |
| 2024-07-02 | 20.5 | 21 | 20.19 | 20.23 | -2.13% | 70,452 | 144,188,869 |
| 2024-07-01 | 20.56 | 20.95 | 20.44 | 20.67 | +1.42% | 84,657 | 175,190,570 |
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：