股票概览
19.62
+2.13%
+0.41
19.09
开盘价
19.75
最高价
19
最低价
20,230
成交量
数据更新至: 2024-07-31
技术指标
19.61
MA5 (5日均线)
20.05
MA10 (10日均线)
20.88
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 | 19.09 | 19.75 | 19 | 19.62 | +2.13% | 20,230 | 39,422,354 |
| 2024-07-30 | 19.98 | 20.02 | 19.2 | 19.21 | -4.33% | 21,775 | 42,548,324 |
| 2024-07-29 | 19.98 | 20.66 | 19.83 | 20.08 | +1.62% | 18,326 | 37,102,445 |
| 2024-07-26 | 19.39 | 19.81 | 19.36 | 19.76 | +1.86% | 14,650 | 28,748,081 |
| 2024-07-25 | 19.4 | 19.75 | 19.2 | 19.4 | -0.21% | 12,903 | 25,183,810 |
| 2024-07-24 | 20.02 | 20.35 | 19.37 | 19.44 | -3.04% | 25,606 | 50,531,689 |
| 2024-07-23 | 20.88 | 21.13 | 19.99 | 20.05 | -3.37% | 29,772 | 61,345,254 |
| 2024-07-22 | 20.59 | 21.12 | 20.58 | 20.75 | -0.57% | 21,382 | 44,532,348 |
| 2024-07-19 | 21.12 | 21.18 | 20.76 | 20.87 | -2.25% | 33,241 | 69,551,881 |
| 2024-07-18 | 21.19 | 21.68 | 20.7 | 21.35 | +3.14% | 42,694 | 90,736,303 |
| 2024-07-17 | 21.92 | 22.19 | 20.7 | 20.7 | -3.5% | 33,799 | 72,300,666 |
| 2024-07-16 | 20.9 | 22.05 | 20.42 | 21.45 | +0.14% | 46,868 | 98,983,412 |
| 2024-07-15 | 21.49 | 22.1 | 21.26 | 21.42 | -1.38% | 32,651 | 70,831,732 |
| 2024-07-12 | 22.25 | 22.6 | 21.55 | 21.72 | -4.44% | 47,886 | 105,269,242 |
| 2024-07-11 | 21.51 | 23.41 | 21.02 | 22.73 | +5.72% | 76,510 | 170,842,108 |
| 2024-07-10 | 22.41 | 22.77 | 21.5 | 21.5 | -5.7% | 58,600 | 129,426,228 |
| 2024-07-09 | 21.75 | 22.8 | 21.56 | 22.8 | +1.79% | 74,422 | 164,902,812 |
| 2024-07-08 | 22.03 | 22.45 | 21.33 | 22.4 | +4.19% | 68,097 | 149,825,738 |
| 2024-07-05 | 20.81 | 21.55 | 20.24 | 21.5 | +2.97% | 36,061 | 76,041,219 |
| 2024-07-04 | 22.15 | 22.77 | 20.88 | 20.88 | -1.42% | 47,176 | 102,957,736 |
| 2024-07-03 | 20.8 | 21.4 | 20.34 | 21.18 | +1.83% | 30,677 | 64,059,146 |
| 2024-07-02 | 21.2 | 21.46 | 20.67 | 20.8 | -3.26% | 31,229 | 65,416,347 |
| 2024-07-01 | 20 | 21.5 | 20 | 21.5 | +6.07% | 50,197 | 105,277,605 |
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：