股票概览
19.14
+3.35%
+0.62
18.7
开盘价
19.15
最高价
18.48
最低价
14,481
成交量
数据更新至: 2024-07-31
技术指标
18.62
MA5 (5日均线)
18.62
MA10 (10日均线)
20.03
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 | 18.7 | 19.15 | 18.48 | 19.14 | +3.35% | 14,481 | 27,416,072 |
| 2024-07-30 | 18.5 | 18.65 | 18.2 | 18.52 | -0.22% | 8,065 | 14,869,163 |
| 2024-07-29 | 18.72 | 18.78 | 18.45 | 18.56 | -0.91% | 6,475 | 12,051,373 |
| 2024-07-26 | 18.15 | 18.73 | 18.15 | 18.73 | +3.2% | 12,517 | 23,161,675 |
| 2024-07-25 | 17.99 | 18.26 | 17.6 | 18.15 | +0.89% | 7,646 | 13,777,327 |
| 2024-07-24 | 18.22 | 18.52 | 17.98 | 17.99 | -2.76% | 10,918 | 19,856,469 |
| 2024-07-23 | 18.82 | 19.02 | 18.5 | 18.5 | -2.12% | 10,100 | 19,025,066 |
| 2024-07-22 | 18.8 | 19.14 | 18.8 | 18.9 | +0.11% | 7,195 | 13,604,334 |
| 2024-07-19 | 18.78 | 19.11 | 18.6 | 18.88 | +0.53% | 8,337 | 15,761,880 |
| 2024-07-18 | 18.75 | 19.2 | 18.32 | 18.78 | -0.37% | 11,704 | 21,838,797 |
| 2024-07-17 | 19.3 | 19.44 | 18.85 | 18.85 | -2.68% | 10,235 | 19,538,075 |
| 2024-07-16 | 19 | 19.73 | 18.97 | 19.37 | -0.46% | 13,228 | 25,564,937 |
| 2024-07-15 | 20.09 | 20.48 | 19.13 | 19.46 | +0.41% | 21,515 | 42,352,533 |
| 2024-07-12 | 19.29 | 19.56 | 19.19 | 19.38 | +0.31% | 11,132 | 21,516,989 |
| 2024-07-11 | 19.18 | 19.35 | 19.02 | 19.32 | +2.38% | 14,509 | 27,905,135 |
| 2024-07-10 | 18.62 | 19.39 | 18.62 | 18.87 | +0.86% | 17,883 | 34,179,387 |
| 2024-07-09 | 18.72 | 18.76 | 17.88 | 18.71 | -29.4% | 16,733 | 30,811,472 |
| 2024-07-08 | 26.74 | 26.97 | 26.4 | 26.5 | -1.52% | 6,073 | 16,178,426 |
| 2024-07-05 | 27 | 27.44 | 26.22 | 26.91 | -0.7% | 8,473 | 22,499,877 |
| 2024-07-04 | 27.65 | 28.03 | 27 | 27.1 | -2.59% | 8,368 | 22,982,285 |
| 2024-07-03 | 27.81 | 28.66 | 27.74 | 27.82 | -0.36% | 8,002 | 22,469,703 |
| 2024-07-02 | 28.38 | 28.76 | 27.9 | 27.92 | -0.29% | 10,991 | 31,093,595 |
| 2024-07-01 | 27.78 | 28.08 | 27.33 | 28 | +1.05% | 7,030 | 19,465,813 |
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：