股票概览
17.51
+4.41%
+0.74
16.82
开盘价
17.58
最高价
16.66
最低价
29,794
成交量
数据更新至: 2024-07-31
技术指标
16.80
MA5 (5日均线)
17.07
MA10 (10日均线)
17.76
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 | 16.82 | 17.58 | 16.66 | 17.51 | +4.41% | 29,794 | 51,565,602 |
| 2024-07-30 | 16.61 | 16.86 | 16.28 | 16.77 | +0.96% | 21,112 | 35,064,143 |
| 2024-07-29 | 16.66 | 16.9 | 16.55 | 16.61 | -0.24% | 20,679 | 34,507,276 |
| 2024-07-26 | 16.49 | 16.85 | 16.32 | 16.65 | +1.28% | 20,724 | 34,458,495 |
| 2024-07-25 | 16.41 | 16.96 | 15.97 | 16.44 | -0.06% | 29,481 | 48,502,578 |
| 2024-07-24 | 16.77 | 17.18 | 16.37 | 16.45 | -3.01% | 31,034 | 51,652,125 |
| 2024-07-23 | 17.65 | 17.83 | 16.96 | 16.96 | -4.72% | 23,165 | 40,094,072 |
| 2024-07-22 | 17.87 | 18.01 | 17.62 | 17.8 | -0.34% | 18,985 | 33,851,243 |
| 2024-07-19 | 17.61 | 18.16 | 17.36 | 17.86 | +1.13% | 27,515 | 49,150,504 |
| 2024-07-18 | 17.81 | 17.88 | 17 | 17.66 | -1.62% | 26,272 | 45,725,636 |
| 2024-07-17 | 18.33 | 18.45 | 17.94 | 17.95 | -2.82% | 25,747 | 46,576,386 |
| 2024-07-16 | 18.27 | 18.58 | 17.8 | 18.47 | +1.26% | 39,432 | 72,045,098 |
| 2024-07-15 | 18.88 | 18.88 | 18.15 | 18.24 | -2.82% | 25,104 | 46,151,434 |
| 2024-07-12 | 19.1 | 19.1 | 18.57 | 18.77 | -1.68% | 25,457 | 47,836,259 |
| 2024-07-11 | 19.07 | 19.3 | 18.61 | 19.09 | +1.76% | 39,373 | 74,874,717 |
| 2024-07-10 | 19.17 | 19.17 | 18.67 | 18.76 | -1.26% | 35,170 | 66,240,091 |
| 2024-07-09 | 18 | 19.11 | 17.81 | 19 | +5.03% | 48,517 | 89,620,827 |
| 2024-07-08 | 18.03 | 18.45 | 18.02 | 18.09 | -0.99% | 25,466 | 46,361,061 |
| 2024-07-05 | 17.77 | 18.33 | 17.43 | 18.27 | +2.81% | 30,007 | 53,909,828 |
| 2024-07-04 | 18.2 | 18.32 | 17.76 | 17.77 | -2.79% | 26,893 | 48,317,506 |
| 2024-07-03 | 18.49 | 18.66 | 17.88 | 18.28 | -0.54% | 41,629 | 75,906,812 |
| 2024-07-02 | 19.22 | 19.37 | 18.2 | 18.38 | -4.37% | 41,947 | 78,302,506 |
| 2024-07-01 | 19.19 | 19.53 | 18.93 | 19.22 | -0.93% | 29,334 | 56,172,258 |
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：