股票概览
19.83
+3.07%
+0.59
19.23
开盘价
19.98
最高价
19.09
最低价
28,485
成交量
数据更新至: 2024-07-31
技术指标
18.81
MA5 (5日均线)
18.68
MA10 (10日均线)
18.92
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 | 19.23 | 19.98 | 19.09 | 19.83 | +3.07% | 28,485 | 56,257,261 |
| 2024-07-30 | 18.62 | 19.38 | 18.33 | 19.24 | +3.72% | 31,806 | 60,641,794 |
| 2024-07-29 | 18.34 | 18.71 | 18.08 | 18.55 | +1.15% | 17,960 | 33,059,696 |
| 2024-07-26 | 17.93 | 18.5 | 17.93 | 18.34 | +1.49% | 14,264 | 26,084,192 |
| 2024-07-25 | 18.17 | 18.37 | 17.8 | 18.07 | -0.71% | 19,809 | 35,923,401 |
| 2024-07-24 | 18.73 | 19.35 | 18.2 | 18.2 | -3.45% | 27,063 | 50,455,037 |
| 2024-07-23 | 19.15 | 19.56 | 18.81 | 18.85 | -2.33% | 30,527 | 58,781,749 |
| 2024-07-22 | 18.45 | 19.3 | 18.19 | 19.3 | +6.16% | 32,215 | 60,730,685 |
| 2024-07-19 | 18.21 | 18.76 | 18.1 | 18.18 | -0.16% | 19,357 | 35,499,293 |
| 2024-07-18 | 18.68 | 18.8 | 17.9 | 18.21 | -2.57% | 20,308 | 36,783,497 |
| 2024-07-17 | 19.8 | 19.85 | 18.67 | 18.69 | -5.03% | 20,419 | 38,975,287 |
| 2024-07-16 | 19.44 | 19.79 | 18.92 | 19.68 | +1.03% | 20,625 | 39,980,225 |
| 2024-07-15 | 19.98 | 19.99 | 19.38 | 19.48 | -2.6% | 19,102 | 37,509,628 |
| 2024-07-12 | 19.23 | 20.2 | 19.11 | 20 | +3.79% | 39,356 | 77,857,200 |
| 2024-07-11 | 18.57 | 19.35 | 18.46 | 19.27 | +5.3% | 27,671 | 52,499,958 |
| 2024-07-10 | 18.6 | 18.6 | 18.07 | 18.3 | -1.72% | 17,664 | 32,430,547 |
| 2024-07-09 | 18.9 | 18.95 | 17.99 | 18.62 | -0.16% | 30,805 | 56,803,548 |
| 2024-07-08 | 19.3 | 19.52 | 18.52 | 18.65 | -4.9% | 23,245 | 44,096,725 |
| 2024-07-05 | 19.4 | 20 | 18.93 | 19.61 | +1.08% | 26,410 | 51,821,040 |
| 2024-07-04 | 20.2 | 20.4 | 19.25 | 19.4 | -5.69% | 40,234 | 79,429,762 |
| 2024-07-03 | 19.78 | 21 | 19.5 | 20.57 | +2.49% | 55,497 | 112,822,411 |
| 2024-07-02 | 20 | 20.52 | 19.85 | 20.07 | +0.25% | 47,258 | 95,677,141 |
| 2024-07-01 | 19.62 | 20.11 | 19.36 | 20.02 | +0.65% | 29,967 | 59,156,094 |
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：