股票概览
17.86
+5.56%
+0.94
16.92
开盘价
17.96
最高价
16.85
最低价
66,673
成交量
数据更新至: 2024-07-31
技术指标
17.30
MA5 (5日均线)
17.78
MA10 (10日均线)
17.56
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 | 16.92 | 17.96 | 16.85 | 17.86 | +5.56% | 66,673 | 117,518,696 |
| 2024-07-30 | 17.08 | 17.31 | 16.6 | 16.92 | -1.4% | 45,046 | 75,935,352 |
| 2024-07-29 | 17.27 | 17.55 | 17.04 | 17.16 | -1.77% | 36,912 | 63,571,811 |
| 2024-07-26 | 17.15 | 17.51 | 16.81 | 17.47 | +2.16% | 53,377 | 92,092,221 |
| 2024-07-25 | 17.39 | 17.55 | 16.88 | 17.1 | -1.95% | 76,535 | 131,356,162 |
| 2024-07-24 | 17.88 | 18.05 | 17.36 | 17.44 | -2.73% | 64,511 | 113,563,008 |
| 2024-07-23 | 18.79 | 18.84 | 17.9 | 17.93 | -4.58% | 52,429 | 95,443,715 |
| 2024-07-22 | 18.6 | 18.95 | 18.34 | 18.79 | +1.4% | 71,760 | 134,047,739 |
| 2024-07-19 | 18.53 | 19.22 | 18.4 | 18.53 | -0.22% | 72,720 | 136,170,821 |
| 2024-07-18 | 17.83 | 18.68 | 17.68 | 18.57 | +3.45% | 89,944 | 164,531,161 |
| 2024-07-17 | 18.16 | 18.19 | 17.68 | 17.95 | -1.54% | 52,468 | 93,831,371 |
| 2024-07-16 | 18.25 | 18.41 | 17.88 | 18.23 | -1.03% | 75,675 | 137,201,093 |
| 2024-07-15 | 18.37 | 18.5 | 18.08 | 18.42 | +0.27% | 71,824 | 131,705,201 |
| 2024-07-12 | 18.1 | 18.54 | 17.61 | 18.37 | +3.09% | 166,641 | 303,356,839 |
| 2024-07-11 | 17.3 | 17.82 | 17.3 | 17.82 | +10% | 86,719 | 153,455,498 |
| 2024-07-10 | 16.16 | 16.54 | 16.11 | 16.2 | -2.76% | 44,967 | 73,387,381 |
| 2024-07-09 | 16.49 | 16.87 | 16.3 | 16.66 | +1.22% | 53,675 | 89,177,970 |
| 2024-07-08 | 16.55 | 16.81 | 16.34 | 16.46 | -1.26% | 50,644 | 83,992,583 |
| 2024-07-05 | 16.55 | 16.76 | 16.25 | 16.67 | +0.6% | 36,559 | 60,261,811 |
| 2024-07-04 | 16.6 | 17.04 | 16.5 | 16.57 | -0.24% | 45,833 | 76,691,134 |
| 2024-07-03 | 17.48 | 17.51 | 16.54 | 16.61 | -3.15% | 63,937 | 107,128,349 |
| 2024-07-02 | 17.55 | 17.55 | 16.9 | 17.15 | -1.72% | 66,252 | 113,617,980 |
| 2024-07-01 | 17.02 | 17.7 | 16.75 | 17.45 | +1.93% | 80,654 | 138,679,088 |
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：