股票概览
18.3
+1.67%
+0.3
17.82
开盘价
18.35
最高价
17.3
最低价
220,936
成交量
数据更新至: 2024-07-31
技术指标
17.01
MA5 (5日均线)
17.01
MA10 (10日均线)
17.47
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 | 17.82 | 18.35 | 17.3 | 18.3 | +1.67% | 220,936 | 396,942,140 |
| 2024-07-30 | 18 | 18.14 | 17.73 | 18 | +9.16% | 289,749 | 523,541,103 |
| 2024-07-29 | 16.35 | 16.59 | 16.13 | 16.49 | +0.79% | 66,380 | 108,699,910 |
| 2024-07-26 | 16.1 | 16.59 | 15.94 | 16.36 | +2.76% | 71,200 | 116,257,876 |
| 2024-07-25 | 15.97 | 16.09 | 15.64 | 15.92 | -0.25% | 73,943 | 117,139,465 |
| 2024-07-24 | 16.53 | 16.6 | 15.88 | 15.96 | -3.86% | 113,062 | 182,764,908 |
| 2024-07-23 | 17.31 | 17.37 | 16.5 | 16.6 | -3.82% | 77,782 | 130,324,961 |
| 2024-07-22 | 17.51 | 17.59 | 17.08 | 17.26 | -0.92% | 50,404 | 86,827,260 |
| 2024-07-19 | 17.72 | 17.74 | 17.28 | 17.42 | -1.8% | 54,588 | 95,465,109 |
| 2024-07-18 | 17.72 | 17.98 | 17.6 | 17.74 | -0.06% | 56,531 | 100,524,405 |
| 2024-07-17 | 18.62 | 18.72 | 17.7 | 17.75 | -5.08% | 79,562 | 143,379,496 |
| 2024-07-16 | 18.66 | 18.71 | 18.3 | 18.7 | +0.21% | 54,226 | 100,437,329 |
| 2024-07-15 | 18.07 | 18.82 | 17.86 | 18.66 | +2.87% | 130,545 | 241,032,062 |
| 2024-07-12 | 18.88 | 18.91 | 17.67 | 18.14 | -3.87% | 129,050 | 234,396,622 |
| 2024-07-11 | 19.24 | 19.34 | 18.6 | 18.87 | -0.26% | 170,441 | 321,872,834 |
| 2024-07-10 | 18.39 | 18.92 | 18.01 | 18.92 | +10% | 148,798 | 278,249,485 |
| 2024-07-09 | 17.09 | 17.25 | 16.85 | 17.2 | +0.35% | 68,133 | 116,303,239 |
| 2024-07-08 | 17.15 | 17.44 | 16.81 | 17.14 | 0% | 65,624 | 112,398,153 |
| 2024-07-05 | 16.94 | 17.22 | 16.59 | 17.14 | +1.96% | 64,841 | 109,256,991 |
| 2024-07-04 | 16.96 | 17.2 | 16.71 | 16.81 | -0.71% | 62,298 | 104,956,246 |
| 2024-07-03 | 17 | 17.35 | 16.86 | 16.93 | -1.17% | 77,343 | 131,916,665 |
| 2024-07-02 | 17.9 | 18.01 | 17.02 | 17.13 | -4.3% | 104,386 | 179,594,946 |
| 2024-07-01 | 17.63 | 18.04 | 17.44 | 17.9 | +1.19% | 68,699 | 122,142,087 |
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：