股票概览
20.28
+3.31%
+0.65
19.56
开盘价
20.28
最高价
19.44
最低价
94,525
成交量
数据更新至: 2024-07-31
技术指标
19.42
MA5 (5日均线)
19.58
MA10 (10日均线)
19.55
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 | 19.56 | 20.28 | 19.44 | 20.28 | +3.31% | 94,525 | 189,226,432 |
| 2024-07-30 | 19.06 | 19.67 | 18.81 | 19.63 | +2.4% | 73,461 | 142,123,623 |
| 2024-07-29 | 19.47 | 19.73 | 19.13 | 19.17 | -1.49% | 65,897 | 127,604,404 |
| 2024-07-26 | 18.95 | 20.18 | 18.92 | 19.46 | +4.79% | 120,733 | 237,012,722 |
| 2024-07-25 | 18.6 | 18.95 | 18.47 | 18.57 | -1.38% | 51,173 | 95,651,863 |
| 2024-07-24 | 19.37 | 19.65 | 18.76 | 18.83 | -3.14% | 70,820 | 136,048,626 |
| 2024-07-23 | 20.35 | 20.38 | 19.41 | 19.44 | -5.17% | 84,792 | 168,576,715 |
| 2024-07-22 | 20.32 | 20.8 | 20.2 | 20.5 | +0.54% | 111,105 | 227,747,444 |
| 2024-07-19 | 19.45 | 20.57 | 19.36 | 20.39 | +4.51% | 123,590 | 249,895,888 |
| 2024-07-18 | 19.6 | 19.75 | 18.89 | 19.51 | -1.76% | 86,255 | 166,706,652 |
| 2024-07-17 | 20.27 | 20.43 | 19.83 | 19.86 | -2.41% | 52,826 | 106,387,927 |
| 2024-07-16 | 19.98 | 20.46 | 19.8 | 20.35 | +1.65% | 68,964 | 139,170,335 |
| 2024-07-15 | 20.09 | 20.45 | 19.97 | 20.02 | -0.4% | 56,860 | 114,786,981 |
| 2024-07-12 | 19.88 | 20.25 | 19.65 | 20.1 | +0.55% | 63,395 | 126,486,756 |
| 2024-07-11 | 20.12 | 20.2 | 19.69 | 19.99 | +1.99% | 78,000 | 155,683,462 |
| 2024-07-10 | 19.46 | 19.84 | 19.32 | 19.6 | +0.72% | 64,857 | 126,967,260 |
| 2024-07-09 | 18.4 | 19.48 | 18.24 | 19.46 | +5.53% | 101,167 | 192,769,809 |
| 2024-07-08 | 18.81 | 19.12 | 18.39 | 18.44 | -1.65% | 57,564 | 107,918,746 |
| 2024-07-05 | 18.73 | 18.96 | 18.41 | 18.75 | +0.05% | 50,568 | 94,501,649 |
| 2024-07-04 | 19.33 | 19.49 | 18.71 | 18.74 | -3.35% | 65,832 | 125,379,538 |
| 2024-07-03 | 19.41 | 19.75 | 19.1 | 19.39 | -0.1% | 59,098 | 114,783,748 |
| 2024-07-02 | 19.83 | 19.84 | 19.31 | 19.41 | -2.12% | 49,023 | 95,870,498 |
| 2024-07-01 | 19.71 | 19.98 | 19.3 | 19.83 | +0.76% | 59,862 | 117,502,687 |
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：