股票概览
18.38
+5.63%
+0.98
17.39
开盘价
18.49
最高价
17.2
最低价
14,820
成交量
数据更新至: 2024-07-31
技术指标
17.64
MA5 (5日均线)
17.66
MA10 (10日均线)
17.83
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 | 17.39 | 18.49 | 17.2 | 18.38 | +5.63% | 14,820 | 26,798,410 |
| 2024-07-30 | 17.44 | 17.6 | 17.11 | 17.4 | +0.29% | 6,321 | 10,971,824 |
| 2024-07-29 | 17.67 | 17.92 | 17.29 | 17.35 | -2.53% | 9,063 | 15,796,250 |
| 2024-07-26 | 17.2 | 18.2 | 17.2 | 17.8 | +2.95% | 12,840 | 22,822,907 |
| 2024-07-25 | 17.03 | 17.57 | 16.89 | 17.29 | +1.29% | 8,646 | 14,964,804 |
| 2024-07-24 | 17.17 | 17.37 | 17.03 | 17.07 | -1.22% | 10,199 | 17,486,669 |
| 2024-07-23 | 17.96 | 17.96 | 17.22 | 17.28 | -3.36% | 15,753 | 27,412,842 |
| 2024-07-22 | 18.15 | 18.32 | 17.66 | 17.88 | -1.11% | 10,639 | 19,150,410 |
| 2024-07-19 | 17.8 | 18.32 | 17.79 | 18.08 | +0.06% | 9,075 | 16,407,723 |
| 2024-07-18 | 17.72 | 18.15 | 17.28 | 18.07 | +1.4% | 10,987 | 19,537,994 |
| 2024-07-17 | 17.85 | 18.01 | 17.65 | 17.82 | -0.94% | 8,172 | 14,583,529 |
| 2024-07-16 | 17.79 | 18.14 | 17.44 | 17.99 | +0.5% | 8,683 | 15,427,804 |
| 2024-07-15 | 18.33 | 18.33 | 17.68 | 17.9 | -2.03% | 10,915 | 19,529,697 |
| 2024-07-12 | 18.73 | 18.73 | 18.18 | 18.27 | -2.51% | 11,949 | 21,927,713 |
| 2024-07-11 | 18.69 | 19 | 18.41 | 18.74 | +2.91% | 15,451 | 28,935,235 |
| 2024-07-10 | 17.75 | 18.51 | 17.67 | 18.21 | +2.59% | 13,044 | 23,764,097 |
| 2024-07-09 | 17.33 | 18.02 | 16.91 | 17.75 | +2.42% | 17,030 | 29,812,731 |
| 2024-07-08 | 18 | 18 | 17.19 | 17.33 | -3.72% | 18,818 | 32,824,420 |
| 2024-07-05 | 17.83 | 18.16 | 17.66 | 18 | +0.11% | 7,430 | 13,310,333 |
| 2024-07-04 | 18.39 | 18.72 | 17.95 | 17.98 | -2.28% | 11,541 | 21,119,266 |
| 2024-07-03 | 18.8 | 18.8 | 18.31 | 18.4 | -1.6% | 8,268 | 15,309,340 |
| 2024-07-02 | 19.1 | 19.11 | 18.51 | 18.7 | -1.99% | 12,592 | 23,633,514 |
| 2024-07-01 | 19.3 | 19.61 | 18.39 | 19.08 | -1.75% | 32,182 | 60,541,460 |
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：