股票概览
20.5
+3.22%
+0.64
19.86
开盘价
20.52
最高价
19.86
最低价
4,631
成交量
数据更新至: 2024-07-31
技术指标
20.02
MA5 (5日均线)
20.17
MA10 (10日均线)
19.96
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 | 19.86 | 20.52 | 19.86 | 20.5 | +3.22% | 4,631 | 9,411,095 |
| 2024-07-30 | 19.6 | 19.96 | 19.47 | 19.86 | +1.07% | 3,830 | 7,531,816 |
| 2024-07-29 | 20.04 | 20.14 | 19.56 | 19.65 | -1.55% | 4,419 | 8,722,614 |
| 2024-07-26 | 20.18 | 20.36 | 19.91 | 19.96 | -0.84% | 4,651 | 9,365,664 |
| 2024-07-25 | 19.93 | 20.34 | 19.69 | 20.13 | +0.15% | 3,751 | 7,521,787 |
| 2024-07-24 | 20.66 | 20.77 | 19.89 | 20.1 | -2.71% | 6,248 | 12,641,041 |
| 2024-07-23 | 20.85 | 21.06 | 20.55 | 20.66 | -0.67% | 5,054 | 10,543,780 |
| 2024-07-22 | 20.17 | 20.87 | 19.95 | 20.8 | +2.72% | 7,601 | 15,618,812 |
| 2024-07-19 | 19.47 | 20.66 | 19.41 | 20.25 | +2.48% | 8,641 | 17,318,563 |
| 2024-07-18 | 19.91 | 19.92 | 19.49 | 19.76 | -1.98% | 5,659 | 11,118,048 |
| 2024-07-17 | 19.99 | 20.27 | 19.35 | 20.16 | +0.05% | 9,536 | 18,848,960 |
| 2024-07-16 | 19.55 | 20.5 | 19.23 | 20.15 | +3.07% | 9,216 | 18,326,759 |
| 2024-07-15 | 19.61 | 19.97 | 19.28 | 19.55 | -1.01% | 3,966 | 7,743,663 |
| 2024-07-12 | 19.88 | 20.17 | 19.67 | 19.75 | -1% | 3,575 | 7,104,396 |
| 2024-07-11 | 19.74 | 20 | 19.57 | 19.95 | +2.47% | 2,955 | 5,848,809 |
| 2024-07-10 | 19.41 | 19.88 | 19.39 | 19.47 | -1.42% | 2,625 | 5,138,931 |
| 2024-07-09 | 19.34 | 19.76 | 19.21 | 19.75 | +2.12% | 6,966 | 13,594,947 |
| 2024-07-08 | 19.65 | 20 | 19.21 | 19.34 | -3.92% | 7,076 | 13,769,804 |
| 2024-07-05 | 19.21 | 20.21 | 19.09 | 20.13 | +4.84% | 9,950 | 19,795,345 |
| 2024-07-04 | 20.21 | 20.21 | 19.11 | 19.2 | -5% | 9,637 | 18,770,194 |
| 2024-07-03 | 20.04 | 20.26 | 19.87 | 20.21 | +0.3% | 2,228 | 4,486,754 |
| 2024-07-02 | 20.31 | 20.39 | 19.9 | 20.15 | -0.3% | 2,963 | 5,974,532 |
| 2024-07-01 | 19.65 | 20.35 | 19.61 | 20.21 | +1.97% | 5,974 | 11,970,207 |
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：