股票概览
20.03
+3.25%
+0.63
19.43
开盘价
20.05
最高价
19.3
最低价
132,296
成交量
数据更新至: 2024-07-31
技术指标
19.63
MA5 (5日均线)
19.92
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 | 19.43 | 20.05 | 19.3 | 20.03 | +3.25% | 132,296 | 262,258,995 |
| 2024-07-30 | 19.53 | 19.59 | 19.19 | 19.4 | -1.17% | 89,180 | 172,600,338 |
| 2024-07-29 | 19.8 | 19.94 | 19.46 | 19.63 | -0.76% | 82,703 | 162,275,164 |
| 2024-07-26 | 19.42 | 19.91 | 19.28 | 19.78 | +2.49% | 119,382 | 234,744,337 |
| 2024-07-25 | 19.24 | 19.6 | 19.16 | 19.3 | -0.41% | 119,950 | 232,228,892 |
| 2024-07-24 | 19.59 | 19.8 | 19.31 | 19.38 | -1.87% | 129,670 | 253,457,604 |
| 2024-07-23 | 20.41 | 20.61 | 19.75 | 19.75 | -3.42% | 144,350 | 289,449,415 |
| 2024-07-22 | 20.65 | 20.88 | 20.3 | 20.45 | -0.97% | 148,368 | 304,243,423 |
| 2024-07-19 | 20.71 | 20.98 | 20.49 | 20.65 | -0.77% | 166,292 | 343,755,705 |
| 2024-07-18 | 20.4 | 20.88 | 20.31 | 20.81 | +0.63% | 152,590 | 315,805,494 |
| 2024-07-17 | 21 | 21.19 | 20.6 | 20.68 | -1.24% | 146,232 | 303,972,324 |
| 2024-07-16 | 20.9 | 21.19 | 20.56 | 20.94 | +0.34% | 185,263 | 386,332,729 |
| 2024-07-15 | 21.53 | 21.54 | 20.76 | 20.87 | -4.49% | 270,097 | 567,832,605 |
| 2024-07-12 | 19.71 | 22.29 | 19.5 | 21.85 | +10.63% | 514,429 | 1,081,366,965 |
| 2024-07-11 | 20.02 | 20.1 | 19.66 | 19.75 | +0.41% | 165,915 | 329,504,107 |
| 2024-07-10 | 19.86 | 20.09 | 19.61 | 19.67 | -1.35% | 115,752 | 229,725,841 |
| 2024-07-09 | 19.41 | 20.08 | 19.31 | 19.94 | +2.57% | 175,650 | 346,546,769 |
| 2024-07-08 | 19.9 | 20.1 | 19.26 | 19.44 | +1.25% | 225,955 | 442,240,165 |
| 2024-07-05 | 19.1 | 19.23 | 18.81 | 19.2 | +0.89% | 68,430 | 130,223,096 |
| 2024-07-04 | 19.19 | 19.44 | 19 | 19.03 | -0.83% | 72,342 | 139,144,455 |
| 2024-07-03 | 19.62 | 19.69 | 19.11 | 19.19 | -1.94% | 109,465 | 210,777,955 |
| 2024-07-02 | 20.06 | 20.06 | 19.5 | 19.57 | -2% | 100,386 | 197,206,525 |
| 2024-07-01 | 20.1 | 20.26 | 19.73 | 19.97 | -0.75% | 88,186 | 176,145,744 |
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：