股票概览
20.57
+6.2%
+1.2
19.36
开盘价
20.65
最高价
19.32
最低价
185,878
成交量
数据更新至: 2024-07-31
技术指标
19.58
MA5 (5日均线)
19.65
MA10 (10日均线)
19.81
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 | 19.36 | 20.65 | 19.32 | 20.57 | +6.2% | 185,878 | 374,876,794 |
| 2024-07-30 | 19.22 | 19.38 | 19.03 | 19.37 | +0.31% | 61,085 | 117,290,207 |
| 2024-07-29 | 19.37 | 19.42 | 19.12 | 19.31 | -0.62% | 63,359 | 121,999,417 |
| 2024-07-26 | 19.25 | 19.51 | 19.16 | 19.43 | +1.15% | 63,504 | 123,002,848 |
| 2024-07-25 | 18.89 | 19.51 | 18.73 | 19.21 | +1.11% | 85,875 | 164,734,465 |
| 2024-07-24 | 19.3 | 19.44 | 18.9 | 19 | -1.76% | 92,970 | 177,623,390 |
| 2024-07-23 | 20 | 20.03 | 19.34 | 19.34 | -3.35% | 113,094 | 222,132,828 |
| 2024-07-22 | 20.08 | 20.18 | 19.8 | 20.01 | -0.65% | 83,370 | 166,359,076 |
| 2024-07-19 | 19.95 | 20.2 | 19.93 | 20.14 | +0.25% | 89,346 | 179,597,446 |
| 2024-07-18 | 20.49 | 20.51 | 19.82 | 20.09 | -1.9% | 146,725 | 294,275,887 |
| 2024-07-17 | 20 | 20.74 | 19.98 | 20.48 | +1.94% | 142,970 | 292,781,215 |
| 2024-07-16 | 19.84 | 20.12 | 19.74 | 20.09 | +0.85% | 70,344 | 140,487,897 |
| 2024-07-15 | 19.94 | 20.1 | 19.7 | 19.92 | -0.8% | 71,958 | 143,180,565 |
| 2024-07-12 | 20.2 | 20.33 | 20.03 | 20.08 | -0.99% | 83,599 | 168,594,074 |
| 2024-07-11 | 20.1 | 20.42 | 19.85 | 20.28 | +3% | 120,022 | 241,849,362 |
| 2024-07-10 | 19.65 | 20.12 | 19.55 | 19.69 | -0.76% | 92,203 | 182,985,526 |
| 2024-07-09 | 19.62 | 19.98 | 19.1 | 19.84 | +1.59% | 133,707 | 261,261,658 |
| 2024-07-08 | 19.88 | 19.99 | 19.45 | 19.53 | -2.06% | 112,468 | 220,314,534 |
| 2024-07-05 | 19.9 | 20.08 | 19.24 | 19.94 | -0.05% | 137,912 | 271,373,700 |
| 2024-07-04 | 20.33 | 20.37 | 19.61 | 19.95 | -1.38% | 148,537 | 296,064,868 |
| 2024-07-03 | 20.33 | 20.36 | 20.07 | 20.23 | -0.83% | 94,707 | 191,285,565 |
| 2024-07-02 | 20.75 | 20.95 | 20.27 | 20.4 | -1.92% | 139,929 | 286,985,555 |
| 2024-07-01 | 20.79 | 20.98 | 20.36 | 20.8 | -0.48% | 99,251 | 204,999,539 |
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：