股票概览
18.93
+4.7%
+0.85
18
开盘价
18.93
最高价
17.8
最低价
127,081
成交量
数据更新至: 2024-07-31
技术指标
18.51
MA5 (5日均线)
18.66
MA10 (10日均线)
18.40
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 | 18.93 | 17.8 | 18.93 | +4.7% | 127,081 | 235,394,822 |
| 2024-07-30 | 17.84 | 18.15 | 17.81 | 18.08 | +0.39% | 63,027 | 113,433,048 |
| 2024-07-29 | 18.76 | 18.76 | 17.97 | 18.01 | -4.05% | 113,386 | 205,311,691 |
| 2024-07-26 | 18.61 | 19.15 | 18.61 | 18.77 | +0.11% | 95,499 | 180,169,990 |
| 2024-07-25 | 18.24 | 19.18 | 18.12 | 18.75 | +1.74% | 127,195 | 239,142,729 |
| 2024-07-24 | 18.93 | 19.19 | 18.33 | 18.43 | -3.2% | 131,409 | 245,441,389 |
| 2024-07-23 | 19.28 | 19.95 | 18.96 | 19.04 | -1.45% | 164,740 | 320,709,435 |
| 2024-07-22 | 19.08 | 20.18 | 18.88 | 19.32 | +3.09% | 210,301 | 412,376,798 |
| 2024-07-19 | 18.5 | 18.77 | 18.25 | 18.74 | +1.19% | 86,991 | 161,366,704 |
| 2024-07-18 | 18.39 | 18.66 | 18.12 | 18.52 | -0.48% | 80,001 | 146,993,295 |
| 2024-07-17 | 18.76 | 18.88 | 18.45 | 18.61 | -0.32% | 75,411 | 140,664,678 |
| 2024-07-16 | 18.4 | 18.87 | 18.3 | 18.67 | +2.02% | 92,545 | 172,006,053 |
| 2024-07-15 | 18.58 | 18.73 | 18.24 | 18.3 | -2.19% | 70,807 | 130,200,694 |
| 2024-07-12 | 18.47 | 19.06 | 18.42 | 18.71 | +0.65% | 122,513 | 229,270,909 |
| 2024-07-11 | 17.81 | 18.85 | 17.81 | 18.59 | +6.9% | 173,479 | 319,830,587 |
| 2024-07-10 | 17.52 | 18.11 | 17.39 | 17.39 | -1.47% | 96,380 | 171,116,453 |
| 2024-07-09 | 17.33 | 17.75 | 17.1 | 17.65 | +1.79% | 92,701 | 161,398,222 |
| 2024-07-08 | 18.1 | 18.1 | 17.27 | 17.34 | -3.99% | 91,097 | 159,846,998 |
| 2024-07-05 | 18.13 | 18.35 | 17.88 | 18.06 | -0.5% | 56,832 | 102,870,338 |
| 2024-07-04 | 18.54 | 18.75 | 18.13 | 18.15 | -2.37% | 69,737 | 128,294,526 |
| 2024-07-03 | 18.58 | 19.01 | 18.37 | 18.59 | +0.38% | 93,914 | 175,521,035 |
| 2024-07-02 | 18.61 | 18.96 | 18.4 | 18.52 | -0.86% | 85,856 | 160,344,315 |
| 2024-07-01 | 18.39 | 18.75 | 18.07 | 18.68 | +1.85% | 89,080 | 164,125,029 |
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：