股票概览
17.85
+1.83%
+0.32
17.5
开盘价
17.95
最高价
17.21
最低价
41,466
成交量
数据更新至: 2024-07-31
技术指标
17.50
MA5 (5日均线)
16.46
MA10 (10日均线)
15.77
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 | 17.5 | 17.95 | 17.21 | 17.85 | +1.83% | 41,466 | 73,029,361 |
| 2024-07-30 | 17.01 | 17.64 | 16.96 | 17.53 | +2.82% | 48,381 | 83,539,122 |
| 2024-07-29 | 18.03 | 18.26 | 16.94 | 17.05 | -5.49% | 86,507 | 150,709,970 |
| 2024-07-26 | 17.02 | 18.09 | 16.82 | 18.04 | +6.06% | 89,940 | 159,128,150 |
| 2024-07-25 | 16.2 | 17.29 | 16.1 | 17.01 | +3.03% | 78,131 | 131,160,756 |
| 2024-07-24 | 15.74 | 16.93 | 15.71 | 16.51 | +4.89% | 82,271 | 134,916,117 |
| 2024-07-23 | 15.87 | 16.19 | 15.4 | 15.74 | -0.82% | 80,482 | 127,743,716 |
| 2024-07-22 | 14.43 | 15.87 | 14.3 | 15.87 | +9.98% | 79,902 | 123,704,234 |
| 2024-07-19 | 14.5 | 14.67 | 14.37 | 14.43 | -0.96% | 17,060 | 24,770,076 |
| 2024-07-18 | 14.35 | 14.58 | 14.13 | 14.57 | +0.83% | 16,146 | 23,270,646 |
| 2024-07-17 | 14.42 | 14.52 | 14.26 | 14.45 | +0.21% | 14,836 | 21,334,601 |
| 2024-07-16 | 14.68 | 14.79 | 14.31 | 14.42 | -1.77% | 20,933 | 30,233,288 |
| 2024-07-15 | 15.18 | 15.38 | 14.53 | 14.68 | -4.05% | 30,924 | 45,822,671 |
| 2024-07-12 | 15.35 | 15.45 | 15.27 | 15.3 | -0.65% | 11,038 | 16,916,871 |
| 2024-07-11 | 15.45 | 15.52 | 15.31 | 15.4 | +0.79% | 16,076 | 24,801,117 |
| 2024-07-10 | 15.5 | 15.5 | 15.24 | 15.28 | -1.42% | 16,677 | 25,545,413 |
| 2024-07-09 | 15.13 | 15.54 | 14.91 | 15.5 | +2.45% | 18,906 | 28,879,667 |
| 2024-07-08 | 15.39 | 15.39 | 15.09 | 15.13 | -2.2% | 13,529 | 20,557,585 |
| 2024-07-05 | 15.07 | 15.53 | 15.04 | 15.47 | +1.84% | 17,393 | 26,606,162 |
| 2024-07-04 | 15.35 | 15.48 | 15.16 | 15.19 | -0.85% | 16,320 | 24,978,032 |
| 2024-07-03 | 15.27 | 15.41 | 14.99 | 15.32 | -0.07% | 22,607 | 34,492,266 |
| 2024-07-02 | 15.53 | 15.62 | 15.26 | 15.33 | -1.29% | 23,720 | 36,627,737 |
| 2024-07-01 | 15.31 | 15.55 | 14.96 | 15.53 | +1.24% | 31,875 | 48,849,413 |
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：