股票概览
18.92
+3.28%
+0.6
18.5
开盘价
19.05
最高价
18.25
最低价
86,815
成交量
数据更新至: 2024-07-31
技术指标
18.49
MA5 (5日均线)
18.62
MA10 (10日均线)
17.98
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 | 18.5 | 19.05 | 18.25 | 18.92 | +3.28% | 86,815 | 162,606,072 |
| 2024-07-30 | 18.24 | 18.49 | 18 | 18.32 | -0.05% | 45,836 | 83,658,177 |
| 2024-07-29 | 18.55 | 18.67 | 18.28 | 18.33 | -0.92% | 38,454 | 70,815,193 |
| 2024-07-26 | 18.3 | 18.71 | 18.26 | 18.5 | +0.71% | 72,200 | 133,648,894 |
| 2024-07-25 | 18.37 | 18.68 | 18.23 | 18.37 | -0.05% | 47,231 | 87,254,798 |
| 2024-07-24 | 18.65 | 18.77 | 18.29 | 18.38 | -1.34% | 53,156 | 98,167,907 |
| 2024-07-23 | 18.95 | 19.08 | 18.59 | 18.63 | -1.74% | 74,970 | 141,457,829 |
| 2024-07-22 | 19.17 | 19.4 | 18.91 | 18.96 | -1.4% | 101,942 | 194,982,500 |
| 2024-07-19 | 18.59 | 19.31 | 18.39 | 19.23 | +3.44% | 130,541 | 248,623,551 |
| 2024-07-18 | 17.85 | 18.65 | 17.79 | 18.59 | +2.54% | 107,414 | 197,164,112 |
| 2024-07-17 | 17.65 | 18.37 | 17.6 | 18.13 | +3.13% | 106,874 | 193,192,066 |
| 2024-07-16 | 17.37 | 17.65 | 17.12 | 17.58 | +0.57% | 56,681 | 98,658,330 |
| 2024-07-15 | 17.65 | 17.71 | 17.4 | 17.48 | -1.63% | 54,605 | 95,586,058 |
| 2024-07-12 | 17.75 | 17.89 | 17.5 | 17.77 | -0.06% | 59,852 | 106,047,505 |
| 2024-07-11 | 16.98 | 17.8 | 16.83 | 17.78 | +6.28% | 108,884 | 190,798,951 |
| 2024-07-10 | 16.45 | 16.86 | 16.34 | 16.73 | +1.52% | 78,123 | 130,477,030 |
| 2024-07-09 | 16.59 | 16.68 | 16.22 | 16.48 | -0.78% | 97,076 | 160,130,336 |
| 2024-07-08 | 17.31 | 17.35 | 16.47 | 16.61 | -4.32% | 95,632 | 160,899,896 |
| 2024-07-05 | 17.3 | 17.48 | 17.18 | 17.36 | -0.29% | 88,126 | 152,458,134 |
| 2024-07-04 | 17.44 | 17.78 | 17.32 | 17.41 | +1.28% | 136,124 | 238,231,419 |
| 2024-07-03 | 17.37 | 17.47 | 16.98 | 17.19 | -1.66% | 109,078 | 187,284,784 |
| 2024-07-02 | 17.41 | 17.7 | 17.24 | 17.48 | +0.06% | 70,955 | 123,960,511 |
| 2024-07-01 | 17.95 | 18.1 | 17.38 | 17.47 | -2.13% | 76,030 | 133,384,887 |
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：