股票概览
18.22
+5.2%
+0.9
17.19
开盘价
18.28
最高价
17
最低价
108,111
成交量
数据更新至: 2024-07-31
技术指标
17.33
MA5 (5日均线)
17.67
MA10 (10日均线)
16.87
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 | 17.19 | 18.28 | 17 | 18.22 | +5.2% | 108,111 | 191,703,547 |
| 2024-07-30 | 17.68 | 17.98 | 16.92 | 17.32 | +3.84% | 122,691 | 212,653,444 |
| 2024-07-29 | 17.3 | 17.3 | 16.64 | 16.68 | -2.17% | 61,272 | 103,339,849 |
| 2024-07-26 | 17.42 | 17.53 | 16.87 | 17.05 | -1.79% | 78,243 | 134,291,519 |
| 2024-07-25 | 17.39 | 17.95 | 16.99 | 17.36 | -0.17% | 70,878 | 123,312,514 |
| 2024-07-24 | 18.05 | 18.23 | 17.34 | 17.39 | -3.71% | 81,571 | 144,575,319 |
| 2024-07-23 | 19.19 | 19.3 | 17.95 | 18.06 | -6.33% | 115,501 | 215,038,833 |
| 2024-07-22 | 18.87 | 19.86 | 18.66 | 19.28 | +2.17% | 166,816 | 323,660,402 |
| 2024-07-19 | 17.12 | 19.58 | 17.05 | 18.87 | +14.29% | 204,661 | 378,353,915 |
| 2024-07-18 | 16.59 | 16.73 | 16.04 | 16.51 | -1.49% | 53,127 | 86,936,765 |
| 2024-07-17 | 16.8 | 17.17 | 16.74 | 16.76 | -1.41% | 50,895 | 86,016,534 |
| 2024-07-16 | 16.46 | 17.2 | 16.18 | 17 | +3.53% | 74,818 | 125,421,640 |
| 2024-07-15 | 16.96 | 17.16 | 16.34 | 16.42 | +0.18% | 73,694 | 123,397,232 |
| 2024-07-12 | 16.31 | 16.65 | 16.27 | 16.39 | -0.73% | 36,205 | 59,261,344 |
| 2024-07-11 | 16 | 16.57 | 16 | 16.51 | +3.9% | 56,776 | 92,957,681 |
| 2024-07-10 | 15.67 | 16.1 | 15.67 | 15.89 | +0.32% | 49,524 | 78,691,194 |
| 2024-07-09 | 14.74 | 15.88 | 14.74 | 15.84 | +6.45% | 79,522 | 122,267,496 |
| 2024-07-08 | 15.62 | 15.78 | 14.81 | 14.88 | -4.31% | 63,659 | 96,972,433 |
| 2024-07-05 | 15.28 | 15.7 | 15.11 | 15.55 | +1.04% | 41,349 | 63,724,149 |
| 2024-07-04 | 15.88 | 16.09 | 15.25 | 15.39 | -3.27% | 58,220 | 91,319,775 |
| 2024-07-03 | 15.76 | 16.23 | 15.33 | 15.91 | +0.95% | 70,217 | 110,663,292 |
| 2024-07-02 | 15.99 | 16.24 | 15.58 | 15.76 | -1.5% | 82,382 | 131,001,761 |
| 2024-07-01 | 17 | 17.15 | 15.58 | 16 | -12.14% | 145,677 | 235,639,384 |
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：