股票概览
19.02
+6.55%
+1.17
19.01
开盘价
19.97
最高价
18.68
最低价
161,983
成交量
数据更新至: 2024-07-31
技术指标
18.03
MA5 (5日均线)
18.20
MA10 (10日均线)
18.50
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 | 19.01 | 19.97 | 18.68 | 19.02 | +6.55% | 161,983 | 310,527,504 |
| 2024-07-30 | 17.78 | 18.07 | 17.53 | 17.85 | -0.39% | 41,519 | 73,935,132 |
| 2024-07-29 | 17.85 | 18.06 | 17.72 | 17.92 | +0.73% | 38,766 | 69,442,242 |
| 2024-07-26 | 17.51 | 17.97 | 17.51 | 17.79 | +1.31% | 39,535 | 70,348,987 |
| 2024-07-25 | 17.6 | 17.78 | 17.2 | 17.56 | -1.13% | 50,628 | 88,569,224 |
| 2024-07-24 | 17.81 | 18.5 | 17.75 | 17.76 | -0.89% | 63,125 | 114,128,546 |
| 2024-07-23 | 18.8 | 18.9 | 17.9 | 17.92 | -4.27% | 72,683 | 133,142,796 |
| 2024-07-22 | 18.55 | 19 | 18.55 | 18.72 | -0.32% | 57,742 | 108,481,450 |
| 2024-07-19 | 18.59 | 18.98 | 18.45 | 18.78 | +0.43% | 54,020 | 101,626,257 |
| 2024-07-18 | 18.89 | 18.95 | 18.06 | 18.7 | -2.4% | 88,183 | 163,084,370 |
| 2024-07-17 | 19.68 | 20.15 | 19.13 | 19.16 | -4.06% | 120,732 | 237,293,968 |
| 2024-07-16 | 18.52 | 20.15 | 18.36 | 19.97 | +7.42% | 142,792 | 274,137,865 |
| 2024-07-15 | 18.99 | 18.99 | 18.49 | 18.59 | -1.59% | 36,247 | 67,671,851 |
| 2024-07-12 | 19.16 | 19.17 | 18.81 | 18.89 | -1.82% | 51,038 | 96,665,406 |
| 2024-07-11 | 19.63 | 19.75 | 19.02 | 19.24 | +1.64% | 77,337 | 149,123,536 |
| 2024-07-10 | 18.79 | 19.23 | 18.73 | 18.93 | 0% | 68,642 | 130,548,522 |
| 2024-07-09 | 17.67 | 19 | 17.62 | 18.93 | +6.89% | 114,048 | 209,669,314 |
| 2024-07-08 | 18.2 | 18.33 | 17.62 | 17.71 | -3.44% | 50,049 | 89,562,990 |
| 2024-07-05 | 18.27 | 18.48 | 17.92 | 18.34 | +0.44% | 47,167 | 86,091,975 |
| 2024-07-04 | 18.87 | 19.07 | 18.23 | 18.26 | -3.08% | 56,508 | 104,902,661 |
| 2024-07-03 | 19.29 | 19.29 | 18.8 | 18.84 | -2.38% | 55,038 | 104,268,743 |
| 2024-07-02 | 19.49 | 19.72 | 19.18 | 19.3 | -1.68% | 56,573 | 109,875,562 |
| 2024-07-01 | 19.5 | 19.83 | 19.06 | 19.63 | +0.72% | 67,555 | 131,445,517 |
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：