股票概览
17.1
+4.46%
+0.73
16.26
开盘价
17.13
最高价
16.26
最低价
12,291
成交量
数据更新至: 2024-07-31
技术指标
16.57
MA5 (5日均线)
16.71
MA10 (10日均线)
17.10
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 | 16.26 | 17.13 | 16.26 | 17.1 | +4.46% | 12,291 | 20,759,148 |
| 2024-07-30 | 16.43 | 16.48 | 16.08 | 16.37 | -0.79% | 12,825 | 20,920,608 |
| 2024-07-29 | 16.61 | 16.66 | 16.4 | 16.5 | -0.48% | 8,481 | 14,002,788 |
| 2024-07-26 | 16.29 | 16.68 | 16.13 | 16.58 | +1.66% | 8,594 | 14,244,219 |
| 2024-07-25 | 16.15 | 16.47 | 15.9 | 16.31 | -0.12% | 16,983 | 27,405,040 |
| 2024-07-24 | 16.52 | 16.77 | 16.21 | 16.33 | -2.22% | 14,564 | 23,828,631 |
| 2024-07-23 | 17.25 | 17.25 | 16.66 | 16.7 | -2.4% | 14,982 | 25,348,589 |
| 2024-07-22 | 17.02 | 17.33 | 16.91 | 17.11 | -0.29% | 10,591 | 18,134,584 |
| 2024-07-19 | 17.29 | 17.41 | 16.66 | 17.16 | +1.48% | 11,563 | 19,814,081 |
| 2024-07-18 | 17.17 | 17.17 | 16.57 | 16.91 | -1.51% | 11,303 | 19,008,180 |
| 2024-07-17 | 17.45 | 17.45 | 17.05 | 17.17 | -2% | 9,489 | 16,322,280 |
| 2024-07-16 | 17.64 | 17.77 | 17.4 | 17.52 | -0.45% | 10,473 | 18,348,066 |
| 2024-07-15 | 17.88 | 18.12 | 17.5 | 17.6 | -2.22% | 11,202 | 19,806,244 |
| 2024-07-12 | 17.84 | 18.17 | 17.81 | 18 | 0% | 15,765 | 28,347,933 |
| 2024-07-11 | 17.4 | 18.01 | 17.3 | 18 | +5.45% | 27,339 | 48,474,408 |
| 2024-07-10 | 18.1 | 18.34 | 16.9 | 17.07 | -6.16% | 35,448 | 62,025,982 |
| 2024-07-09 | 17.01 | 18.35 | 16.8 | 18.19 | +7% | 21,812 | 38,405,676 |
| 2024-07-08 | 17.39 | 17.46 | 16.98 | 17 | -2.63% | 9,288 | 15,872,342 |
| 2024-07-05 | 17.01 | 17.5 | 16.7 | 17.46 | +2.65% | 19,014 | 32,540,184 |
| 2024-07-04 | 17.17 | 17.46 | 16.96 | 17.01 | -1.22% | 13,015 | 22,360,969 |
| 2024-07-03 | 17.61 | 17.79 | 17.2 | 17.22 | -1.82% | 9,971 | 17,336,014 |
| 2024-07-02 | 17.89 | 18.08 | 17.48 | 17.54 | -1.74% | 14,158 | 25,173,903 |
| 2024-07-01 | 17.64 | 17.92 | 17.31 | 17.85 | +0.85% | 14,214 | 24,999,300 |
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：