股票概览
18.4
+5.87%
+1.02
17.38
开盘价
18.55
最高价
17.32
最低价
61,323
成交量
数据更新至: 2024-07-31
技术指标
17.30
MA5 (5日均线)
17.18
MA10 (10日均线)
17.59
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 | 17.38 | 18.55 | 17.32 | 18.4 | +5.87% | 61,323 | 111,039,958 |
| 2024-07-30 | 16.85 | 17.6 | 16.72 | 17.38 | +2.6% | 41,450 | 71,351,196 |
| 2024-07-29 | 17.12 | 17.13 | 16.71 | 16.94 | -1.05% | 28,868 | 48,766,443 |
| 2024-07-26 | 16.67 | 17.16 | 16.57 | 17.12 | +2.7% | 31,943 | 54,114,396 |
| 2024-07-25 | 16.48 | 17.02 | 16.3 | 16.67 | +0.54% | 30,708 | 51,011,117 |
| 2024-07-24 | 16.84 | 17.04 | 16.56 | 16.58 | -1.78% | 32,241 | 53,896,224 |
| 2024-07-23 | 17.59 | 17.59 | 16.85 | 16.88 | -4.04% | 30,527 | 52,440,638 |
| 2024-07-22 | 17.4 | 17.72 | 17.31 | 17.59 | +1.97% | 37,323 | 65,438,844 |
| 2024-07-19 | 16.95 | 17.45 | 16.84 | 17.25 | +1.29% | 31,175 | 53,707,248 |
| 2024-07-18 | 17.07 | 17.28 | 16.5 | 17.03 | -0.99% | 51,826 | 87,113,539 |
| 2024-07-17 | 17.33 | 17.48 | 17.14 | 17.2 | -0.98% | 27,043 | 46,729,416 |
| 2024-07-16 | 17.41 | 17.54 | 17.05 | 17.37 | +0.46% | 41,038 | 70,886,138 |
| 2024-07-15 | 17.85 | 17.89 | 17.17 | 17.29 | -3.78% | 51,908 | 90,306,525 |
| 2024-07-12 | 18.45 | 18.54 | 17.88 | 17.97 | -2.34% | 50,121 | 90,926,731 |
| 2024-07-11 | 18 | 18.43 | 17.84 | 18.4 | +4.07% | 56,784 | 103,421,827 |
| 2024-07-10 | 17.39 | 17.96 | 17.31 | 17.68 | +0.86% | 62,534 | 110,951,500 |
| 2024-07-09 | 18.32 | 18.47 | 16.68 | 17.53 | -4.47% | 135,533 | 237,900,235 |
| 2024-07-08 | 18.96 | 19.06 | 18.22 | 18.35 | -3.06% | 48,973 | 90,907,671 |
| 2024-07-05 | 19.02 | 19.2 | 18.65 | 18.93 | -1.41% | 48,062 | 90,996,528 |
| 2024-07-04 | 19.95 | 20.13 | 19.1 | 19.2 | -3.86% | 36,533 | 71,291,161 |
| 2024-07-03 | 20.65 | 20.67 | 19.82 | 19.97 | -3.15% | 46,815 | 93,847,335 |
| 2024-07-02 | 20.94 | 21.23 | 20.57 | 20.62 | -1.29% | 27,436 | 57,188,781 |
| 2024-07-01 | 20.94 | 21.24 | 20.59 | 20.89 | -0.62% | 21,348 | 44,527,753 |
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：