股票概览
17.91
-0.78%
-0.14
17.42
开盘价
18.09
最高价
17.14
最低价
156,991
成交量
数据更新至: 2024-07-31
技术指标
16.90
MA5 (5日均线)
16.31
MA10 (10日均线)
15.83
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 | 17.42 | 18.09 | 17.14 | 17.91 | -0.78% | 156,991 | 276,694,939 |
| 2024-07-30 | 17.33 | 18.78 | 17.33 | 18.05 | +4.76% | 225,164 | 402,669,334 |
| 2024-07-29 | 15.83 | 17.23 | 15.39 | 17.23 | +10.03% | 120,521 | 198,987,872 |
| 2024-07-26 | 15.69 | 15.77 | 15.28 | 15.66 | +0.19% | 63,274 | 98,508,321 |
| 2024-07-25 | 15.61 | 15.89 | 15.23 | 15.63 | -3.04% | 105,278 | 163,731,999 |
| 2024-07-24 | 15.59 | 17.49 | 15.51 | 16.12 | +1.38% | 165,806 | 275,298,068 |
| 2024-07-23 | 15.45 | 15.9 | 15.18 | 15.9 | +1.73% | 86,715 | 134,050,917 |
| 2024-07-22 | 15.96 | 16 | 15.51 | 15.63 | -3.52% | 105,949 | 166,000,946 |
| 2024-07-19 | 14.71 | 16.2 | 14.65 | 16.2 | +9.98% | 75,518 | 119,709,584 |
| 2024-07-18 | 15 | 15.01 | 14.36 | 14.73 | -2.13% | 27,842 | 40,730,071 |
| 2024-07-17 | 15.47 | 15.49 | 15.05 | 15.05 | -2.71% | 17,092 | 26,008,515 |
| 2024-07-16 | 15.37 | 15.6 | 15.17 | 15.47 | +0.06% | 16,783 | 25,872,109 |
| 2024-07-15 | 15.69 | 15.82 | 15.35 | 15.46 | -2.03% | 14,228 | 22,073,275 |
| 2024-07-12 | 16.13 | 16.13 | 15.7 | 15.78 | -1.38% | 18,940 | 29,921,899 |
| 2024-07-11 | 15.7 | 16 | 15.56 | 16 | +3.83% | 29,765 | 47,142,604 |
| 2024-07-10 | 15.4 | 15.68 | 15.36 | 15.41 | -0.45% | 22,926 | 35,559,461 |
| 2024-07-09 | 14.82 | 15.51 | 14.71 | 15.48 | +4.45% | 31,702 | 48,206,480 |
| 2024-07-08 | 15.15 | 15.22 | 14.75 | 14.82 | -2.05% | 18,586 | 27,756,585 |
| 2024-07-05 | 14.9 | 15.2 | 14.68 | 15.13 | +1.48% | 19,618 | 29,375,005 |
| 2024-07-04 | 15.43 | 15.63 | 14.87 | 14.91 | -3.81% | 27,551 | 41,769,205 |
| 2024-07-03 | 15.73 | 15.75 | 15.4 | 15.5 | -1.46% | 18,798 | 29,161,230 |
| 2024-07-02 | 16.09 | 16.09 | 15.7 | 15.73 | -1.5% | 21,603 | 34,324,928 |
| 2024-07-01 | 16.21 | 16.22 | 15.67 | 15.97 | -1.11% | 26,434 | 41,976,350 |
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：