股票概览
19.61
+2.89%
+0.55
19.05
开盘价
19.61
最高价
18.92
最低价
15,510
成交量
数据更新至: 2024-07-31
技术指标
18.99
MA5 (5日均线)
18.85
MA10 (10日均线)
18.99
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 | 19.05 | 19.61 | 18.92 | 19.61 | +2.89% | 15,510 | 30,053,891 |
| 2024-07-30 | 18.8 | 19.11 | 18.66 | 19.06 | +0.74% | 8,971 | 17,014,104 |
| 2024-07-29 | 18.88 | 19.05 | 18.74 | 18.92 | 0% | 9,100 | 17,213,345 |
| 2024-07-26 | 18.46 | 18.99 | 18.45 | 18.92 | +2.49% | 9,908 | 18,653,164 |
| 2024-07-25 | 18.56 | 18.92 | 18.27 | 18.46 | -0.32% | 10,486 | 19,450,502 |
| 2024-07-24 | 18.44 | 18.66 | 18.08 | 18.52 | +0.05% | 12,499 | 23,000,573 |
| 2024-07-23 | 19.06 | 19.2 | 18.47 | 18.51 | -2.99% | 8,577 | 16,177,466 |
| 2024-07-22 | 18.8 | 19.29 | 18.8 | 19.08 | +0.69% | 10,540 | 20,097,857 |
| 2024-07-19 | 18.52 | 19.05 | 18.32 | 18.95 | +2.38% | 11,175 | 21,001,471 |
| 2024-07-18 | 18.55 | 18.55 | 18.06 | 18.51 | +0.05% | 11,078 | 20,258,857 |
| 2024-07-17 | 18.7 | 18.83 | 18.42 | 18.5 | -1.23% | 8,962 | 16,663,500 |
| 2024-07-16 | 18.96 | 19.06 | 18.66 | 18.73 | -0.69% | 8,544 | 16,035,570 |
| 2024-07-15 | 19.2 | 19.33 | 18.83 | 18.86 | -2.43% | 10,146 | 19,275,516 |
| 2024-07-12 | 19.45 | 19.69 | 19.21 | 19.33 | +0.16% | 14,052 | 27,355,739 |
| 2024-07-11 | 19 | 19.39 | 18.88 | 19.3 | +4.1% | 22,829 | 43,769,900 |
| 2024-07-10 | 19.2 | 19.36 | 18.51 | 18.54 | -5.07% | 27,330 | 51,378,837 |
| 2024-07-09 | 19.18 | 19.57 | 18.81 | 19.53 | +2.52% | 14,719 | 28,364,090 |
| 2024-07-08 | 19.61 | 19.72 | 18.96 | 19.05 | -3.69% | 11,343 | 21,778,248 |
| 2024-07-05 | 19.69 | 19.95 | 19.33 | 19.78 | +0.51% | 7,625 | 15,006,847 |
| 2024-07-04 | 20.12 | 20.4 | 19.6 | 19.68 | -2.62% | 11,680 | 23,229,475 |
| 2024-07-03 | 20.5 | 20.56 | 20.11 | 20.21 | -1.37% | 8,927 | 18,100,280 |
| 2024-07-02 | 20.75 | 20.9 | 20.34 | 20.49 | -1.25% | 9,206 | 18,938,685 |
| 2024-07-01 | 20.53 | 20.85 | 20.2 | 20.75 | +1.12% | 10,408 | 21,399,513 |
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：