股票概览
18.51
+4.93%
+0.87
17.65
开盘价
18.59
最高价
17.56
最低价
37,098
成交量
数据更新至: 2024-07-31
技术指标
17.84
MA5 (5日均线)
18.08
MA10 (10日均线)
18.28
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 | 17.65 | 18.59 | 17.56 | 18.51 | +4.93% | 37,098 | 67,794,288 |
| 2024-07-30 | 17.65 | 17.71 | 17.38 | 17.64 | -0.23% | 20,429 | 35,850,864 |
| 2024-07-29 | 17.85 | 18 | 17.65 | 17.68 | -0.95% | 21,542 | 38,281,008 |
| 2024-07-26 | 17.4 | 17.99 | 17.4 | 17.85 | +1.88% | 17,862 | 31,763,850 |
| 2024-07-25 | 17.2 | 17.65 | 17.16 | 17.52 | +1.21% | 19,409 | 33,854,602 |
| 2024-07-24 | 17.56 | 17.8 | 17.3 | 17.31 | -1.42% | 26,484 | 46,219,245 |
| 2024-07-23 | 18.62 | 18.67 | 17.55 | 17.56 | -5.69% | 48,065 | 86,447,157 |
| 2024-07-22 | 19.16 | 19.2 | 18.52 | 18.62 | -2.87% | 33,757 | 63,263,837 |
| 2024-07-19 | 18.85 | 19.19 | 18.69 | 19.17 | +1.11% | 27,222 | 51,860,054 |
| 2024-07-18 | 18.97 | 19.27 | 18.8 | 18.96 | -0.32% | 26,899 | 51,113,890 |
| 2024-07-17 | 18.55 | 19.16 | 18.48 | 19.02 | +2.42% | 26,304 | 49,696,880 |
| 2024-07-16 | 18.67 | 18.79 | 18.48 | 18.57 | -1.28% | 19,144 | 35,593,438 |
| 2024-07-15 | 19.35 | 19.35 | 18.64 | 18.81 | +0.37% | 22,674 | 42,695,556 |
| 2024-07-12 | 18.85 | 18.85 | 18.5 | 18.74 | +0.59% | 18,627 | 34,841,354 |
| 2024-07-11 | 18.26 | 18.84 | 18.26 | 18.63 | +3.04% | 25,833 | 48,010,799 |
| 2024-07-10 | 17.76 | 18.33 | 17.65 | 18.08 | +1.35% | 23,115 | 41,859,158 |
| 2024-07-09 | 17.5 | 18.18 | 17.5 | 17.84 | -0.94% | 31,978 | 57,342,671 |
| 2024-07-08 | 18.52 | 18.65 | 17.93 | 18.01 | -3.9% | 37,452 | 67,915,116 |
| 2024-07-05 | 18.55 | 18.82 | 18.35 | 18.74 | +2.13% | 28,494 | 53,131,443 |
| 2024-07-04 | 18.81 | 18.94 | 18.17 | 18.35 | -2.91% | 37,429 | 69,308,622 |
| 2024-07-03 | 18.9 | 19.08 | 18.56 | 18.9 | -0.94% | 30,067 | 56,719,327 |
| 2024-07-02 | 18.7 | 19.21 | 18.39 | 19.08 | +3.36% | 56,344 | 106,937,581 |
| 2024-07-01 | 18.17 | 18.58 | 17.98 | 18.46 | +1.6% | 29,906 | 54,775,325 |
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：