股票概览
19.26
+3.05%
+0.57
18.69
开盘价
19.37
最高价
18.6
最低价
12,679
成交量
数据更新至: 2024-07-31
技术指标
18.77
MA5 (5日均线)
18.66
MA10 (10日均线)
19.10
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 | 18.69 | 19.37 | 18.6 | 19.26 | +3.05% | 12,679 | 24,222,303 |
| 2024-07-30 | 18.68 | 18.86 | 18.56 | 18.69 | -0.16% | 6,248 | 11,687,565 |
| 2024-07-29 | 18.86 | 18.86 | 18.52 | 18.72 | -0.69% | 7,177 | 13,441,768 |
| 2024-07-26 | 18.34 | 18.93 | 18.34 | 18.85 | +2.89% | 10,926 | 20,478,608 |
| 2024-07-25 | 18.18 | 18.55 | 17.95 | 18.32 | +1.16% | 9,904 | 18,080,685 |
| 2024-07-24 | 18.52 | 18.52 | 18.01 | 18.11 | -1.9% | 10,005 | 18,199,278 |
| 2024-07-23 | 18.89 | 19.2 | 18.46 | 18.46 | -1.86% | 10,566 | 19,928,347 |
| 2024-07-22 | 18.82 | 19.12 | 18.7 | 18.81 | -0.42% | 12,646 | 23,878,850 |
| 2024-07-19 | 18.51 | 19.01 | 18.35 | 18.89 | +2% | 13,057 | 24,442,127 |
| 2024-07-18 | 18.62 | 18.65 | 18.12 | 18.52 | -1.07% | 11,119 | 20,464,811 |
| 2024-07-17 | 18.8 | 18.96 | 18.52 | 18.72 | -0.79% | 10,867 | 20,329,578 |
| 2024-07-16 | 19.2 | 19.35 | 18.68 | 18.87 | -2.73% | 19,488 | 36,874,522 |
| 2024-07-15 | 20.07 | 20.07 | 19.21 | 19.4 | -5.37% | 32,757 | 63,950,919 |
| 2024-07-12 | 19.53 | 21.47 | 19.1 | 20.5 | +5.02% | 28,117 | 55,973,198 |
| 2024-07-11 | 19.49 | 19.82 | 19.38 | 19.52 | +1.46% | 17,590 | 34,446,580 |
| 2024-07-10 | 19.28 | 19.64 | 19.07 | 19.24 | -0.62% | 13,513 | 26,093,952 |
| 2024-07-09 | 19.38 | 19.58 | 18.8 | 19.36 | -1.53% | 16,596 | 31,873,302 |
| 2024-07-08 | 20.24 | 20.24 | 19.24 | 19.66 | -2.91% | 18,034 | 35,250,683 |
| 2024-07-05 | 19.86 | 20.26 | 19.57 | 20.25 | +1.96% | 7,914 | 15,762,231 |
| 2024-07-04 | 20.53 | 20.69 | 19.78 | 19.86 | -3.22% | 9,720 | 19,485,848 |
| 2024-07-03 | 20.99 | 20.99 | 20.46 | 20.52 | -1.72% | 7,258 | 14,969,408 |
| 2024-07-02 | 20.92 | 21.15 | 20.7 | 20.88 | +0.29% | 8,716 | 18,263,768 |
| 2024-07-01 | 20.98 | 21.67 | 20.5 | 20.82 | -1.23% | 11,558 | 24,022,028 |
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：