股票概览
20.06
+5.25%
+1
19.13
开盘价
20.08
最高价
18.91
最低价
104,263
成交量
数据更新至: 2024-07-31
技术指标
19.50
MA5 (5日均线)
20.10
MA10 (10日均线)
20.79
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 | 19.13 | 20.08 | 18.91 | 20.06 | +5.25% | 104,263 | 204,514,105 |
| 2024-07-30 | 19.36 | 19.51 | 18.99 | 19.06 | -1.55% | 54,094 | 103,699,942 |
| 2024-07-29 | 19.78 | 19.78 | 19.34 | 19.36 | -1.33% | 39,173 | 76,146,343 |
| 2024-07-26 | 19.4 | 19.98 | 19.38 | 19.62 | +1.08% | 48,378 | 95,099,194 |
| 2024-07-25 | 19.5 | 19.8 | 19.27 | 19.41 | -0.92% | 50,133 | 97,937,692 |
| 2024-07-24 | 20.33 | 20.42 | 19.58 | 19.59 | -3.5% | 61,625 | 122,842,226 |
| 2024-07-23 | 21.28 | 21.28 | 20.27 | 20.3 | -4.29% | 52,917 | 109,689,141 |
| 2024-07-22 | 21.37 | 21.66 | 21.12 | 21.21 | -0.84% | 37,115 | 79,228,010 |
| 2024-07-19 | 20.8 | 21.56 | 20.8 | 21.39 | +1.81% | 51,134 | 108,773,722 |
| 2024-07-18 | 21.23 | 21.26 | 20.64 | 21.01 | -1.5% | 59,654 | 124,718,888 |
| 2024-07-17 | 21.46 | 21.66 | 21.31 | 21.33 | -1.25% | 44,880 | 96,380,835 |
| 2024-07-16 | 21.51 | 21.74 | 21.13 | 21.6 | -0.46% | 47,217 | 101,383,246 |
| 2024-07-15 | 22.15 | 22.31 | 21.6 | 21.7 | -2.34% | 46,881 | 102,612,130 |
| 2024-07-12 | 21.23 | 22.33 | 21.17 | 22.22 | +4.32% | 88,800 | 194,222,569 |
| 2024-07-11 | 21.46 | 21.77 | 21.27 | 21.3 | +1.43% | 71,068 | 152,920,390 |
| 2024-07-10 | 20.8 | 21.2 | 20.75 | 21 | +0.29% | 62,094 | 130,648,404 |
| 2024-07-09 | 20.75 | 21.08 | 20.14 | 20.94 | +0.62% | 100,161 | 207,497,702 |
| 2024-07-08 | 21.79 | 21.8 | 20.71 | 20.81 | -5.19% | 73,953 | 156,090,831 |
| 2024-07-05 | 21.81 | 22.04 | 21.6 | 21.95 | -0.05% | 36,316 | 79,169,978 |
| 2024-07-04 | 22.68 | 22.73 | 21.91 | 21.96 | -3.17% | 43,466 | 96,728,633 |
| 2024-07-03 | 22.44 | 22.93 | 22.44 | 22.68 | +0.13% | 59,751 | 135,391,826 |
| 2024-07-02 | 22.33 | 22.8 | 22.18 | 22.65 | +1.21% | 67,161 | 151,569,818 |
| 2024-07-01 | 22.08 | 22.59 | 21.5 | 22.38 | +1.36% | 75,914 | 167,884,284 |
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：