股票概览
18.65
+6.57%
+1.15
17.5
开盘价
18.69
最高价
17.25
最低价
46,132
成交量
数据更新至: 2024-07-31
技术指标
17.57
MA5 (5日均线)
17.37
MA10 (10日均线)
17.00
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 | 18.69 | 17.25 | 18.65 | +6.57% | 46,132 | 83,952,831 |
| 2024-07-30 | 17.86 | 17.88 | 17.43 | 17.5 | -1.3% | 32,414 | 56,994,650 |
| 2024-07-29 | 17.2 | 18.18 | 17.17 | 17.73 | +4.6% | 45,947 | 81,006,561 |
| 2024-07-26 | 17.03 | 17.18 | 16.81 | 16.95 | -0.41% | 22,359 | 37,886,071 |
| 2024-07-25 | 16.66 | 17.27 | 16.58 | 17.02 | +1.55% | 18,964 | 32,321,560 |
| 2024-07-24 | 17.13 | 17.2 | 16.69 | 16.76 | -2.56% | 18,430 | 31,075,522 |
| 2024-07-23 | 17.6 | 17.6 | 17.2 | 17.2 | -2.49% | 20,665 | 35,893,017 |
| 2024-07-22 | 17.28 | 17.73 | 17.23 | 17.64 | +2.2% | 28,069 | 49,259,644 |
| 2024-07-19 | 16.79 | 17.39 | 16.76 | 17.26 | +1.89% | 19,645 | 33,652,918 |
| 2024-07-18 | 16.72 | 17.15 | 16.55 | 16.94 | +0.83% | 21,278 | 35,884,502 |
| 2024-07-17 | 16.53 | 16.99 | 16.45 | 16.8 | +1.76% | 21,323 | 35,879,188 |
| 2024-07-16 | 16.65 | 16.74 | 16.3 | 16.51 | -0.84% | 18,336 | 30,236,864 |
| 2024-07-15 | 17.28 | 17.3 | 16.54 | 16.65 | -3.65% | 25,332 | 42,495,549 |
| 2024-07-12 | 16.94 | 17.44 | 16.85 | 17.28 | +1.89% | 23,404 | 40,276,639 |
| 2024-07-11 | 16.57 | 17.27 | 16.57 | 16.96 | +3.67% | 33,372 | 56,413,919 |
| 2024-07-10 | 16.25 | 16.65 | 16.13 | 16.36 | +0.8% | 18,040 | 29,641,348 |
| 2024-07-09 | 16.38 | 16.42 | 15.87 | 16.23 | -0.55% | 22,229 | 35,957,044 |
| 2024-07-08 | 16.96 | 16.96 | 16.27 | 16.32 | -3.77% | 20,015 | 32,999,466 |
| 2024-07-05 | 16.3 | 17.06 | 16.18 | 16.96 | +3.99% | 29,219 | 48,670,788 |
| 2024-07-04 | 16.76 | 16.96 | 16.26 | 16.31 | -3.43% | 28,086 | 46,403,927 |
| 2024-07-03 | 16.93 | 17.15 | 16.62 | 16.89 | -0.24% | 18,502 | 31,196,976 |
| 2024-07-02 | 17.05 | 17.24 | 16.81 | 16.93 | -0.88% | 19,308 | 32,816,083 |
| 2024-07-01 | 17.45 | 17.46 | 16.66 | 17.08 | -1.67% | 34,960 | 59,400,145 |
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：