股票概览
17.78
+5.58%
+0.94
16.84
开盘价
17.78
最高价
16.61
最低价
34,229
成交量
数据更新至: 2024-07-31
技术指标
17.18
MA5 (5日均线)
17.40
MA10 (10日均线)
17.65
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 | 16.84 | 17.78 | 16.61 | 17.78 | +5.58% | 34,229 | 59,661,482 |
| 2024-07-30 | 17.04 | 17.05 | 16.66 | 16.84 | -0.77% | 16,669 | 28,057,185 |
| 2024-07-29 | 17.29 | 17.47 | 16.85 | 16.97 | -1.68% | 12,900 | 21,955,860 |
| 2024-07-26 | 17.02 | 17.43 | 17 | 17.26 | +1.29% | 14,937 | 25,847,284 |
| 2024-07-25 | 16.8 | 17.24 | 16.63 | 17.04 | +1.37% | 14,265 | 24,236,329 |
| 2024-07-24 | 17.29 | 17.31 | 16.77 | 16.81 | -2.72% | 20,255 | 34,357,430 |
| 2024-07-23 | 17.75 | 17.77 | 17.25 | 17.28 | -3.14% | 16,502 | 28,898,305 |
| 2024-07-22 | 18.08 | 18.21 | 17.74 | 17.84 | -1.27% | 18,890 | 33,934,231 |
| 2024-07-19 | 18.17 | 18.22 | 17.86 | 18.07 | -0.17% | 14,816 | 26,723,138 |
| 2024-07-18 | 17.96 | 18.23 | 17.6 | 18.1 | +1.51% | 28,623 | 51,483,194 |
| 2024-07-17 | 18 | 18.11 | 17.69 | 17.83 | -0.34% | 14,336 | 25,566,116 |
| 2024-07-16 | 17.88 | 18.12 | 17.79 | 17.89 | -1% | 19,873 | 35,635,225 |
| 2024-07-15 | 18.24 | 18.28 | 18 | 18.07 | -1.04% | 17,610 | 31,912,065 |
| 2024-07-12 | 18.44 | 18.55 | 18.15 | 18.26 | -1.24% | 18,290 | 33,512,684 |
| 2024-07-11 | 18.07 | 18.68 | 18.05 | 18.49 | +4.05% | 33,049 | 60,949,389 |
| 2024-07-10 | 17.64 | 18.09 | 17.5 | 17.77 | +0.45% | 26,100 | 46,567,386 |
| 2024-07-09 | 17.35 | 17.73 | 17.1 | 17.69 | +1.32% | 30,703 | 53,442,069 |
| 2024-07-08 | 17.8 | 17.9 | 17.37 | 17.46 | -2.24% | 28,752 | 50,415,936 |
| 2024-07-05 | 17.65 | 17.93 | 17.31 | 17.86 | +1.19% | 25,793 | 45,354,255 |
| 2024-07-04 | 18.21 | 18.29 | 17.48 | 17.65 | -2.65% | 34,842 | 62,129,186 |
| 2024-07-03 | 18.63 | 18.76 | 18.12 | 18.13 | -3.05% | 32,011 | 58,779,850 |
| 2024-07-02 | 19.42 | 19.48 | 18.66 | 18.7 | -3.51% | 32,340 | 61,164,828 |
| 2024-07-01 | 19.34 | 19.49 | 19.03 | 19.38 | +1.04% | 20,231 | 39,023,593 |
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：