股票概览
19.5
+0.05%
+0.01
19.32
开盘价
19.68
最高价
19.04
最低价
172,799
成交量
数据更新至: 2024-07-31
技术指标
19.04
MA5 (5日均线)
18.10
MA10 (10日均线)
17.94
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 | 19.32 | 19.68 | 19.04 | 19.5 | +0.05% | 172,799 | 335,465,411 |
| 2024-07-30 | 19.4 | 19.86 | 18.75 | 19.49 | +0.31% | 176,283 | 340,886,913 |
| 2024-07-29 | 19.55 | 20.03 | 19.24 | 19.43 | -0.56% | 235,692 | 461,820,619 |
| 2024-07-26 | 17.9 | 19.76 | 17.52 | 19.54 | +13.34% | 286,256 | 541,299,865 |
| 2024-07-25 | 16.78 | 17.4 | 16.65 | 17.24 | +1.23% | 56,543 | 96,552,074 |
| 2024-07-24 | 17.03 | 17.62 | 16.77 | 17.03 | -0.12% | 81,686 | 140,325,365 |
| 2024-07-23 | 17.6 | 17.77 | 16.97 | 17.05 | -3.13% | 68,463 | 118,979,705 |
| 2024-07-22 | 17.24 | 18.23 | 17.15 | 17.6 | +1.79% | 106,379 | 188,201,284 |
| 2024-07-19 | 17.65 | 18 | 17.09 | 17.29 | +2.61% | 87,211 | 152,724,856 |
| 2024-07-18 | 17.01 | 17.08 | 16.6 | 16.85 | -2.03% | 59,342 | 99,676,828 |
| 2024-07-17 | 17.93 | 17.99 | 17.08 | 17.2 | -4.76% | 73,873 | 128,883,792 |
| 2024-07-16 | 18 | 18.16 | 17.66 | 18.06 | +0.89% | 46,299 | 82,938,818 |
| 2024-07-15 | 18.09 | 18.33 | 17.85 | 17.9 | -1.32% | 45,494 | 82,102,621 |
| 2024-07-12 | 18.25 | 18.42 | 17.98 | 18.14 | -1.36% | 50,013 | 90,838,204 |
| 2024-07-11 | 18.11 | 18.58 | 18.1 | 18.39 | +3.03% | 84,350 | 155,147,186 |
| 2024-07-10 | 17.66 | 18.27 | 17.61 | 17.85 | +0.45% | 68,694 | 123,767,202 |
| 2024-07-09 | 17.19 | 17.85 | 16.92 | 17.77 | +3.43% | 65,902 | 114,835,664 |
| 2024-07-08 | 17.55 | 17.63 | 17.08 | 17.18 | -2.94% | 61,652 | 106,745,452 |
| 2024-07-05 | 17.61 | 17.87 | 17.21 | 17.7 | +0.4% | 72,125 | 126,171,553 |
| 2024-07-04 | 18.71 | 18.9 | 17.6 | 17.63 | -4.96% | 111,088 | 201,054,306 |
| 2024-07-03 | 19.07 | 19.27 | 18.47 | 18.55 | -2.83% | 80,506 | 151,109,261 |
| 2024-07-02 | 19.28 | 19.47 | 18.93 | 19.09 | -1.34% | 87,289 | 166,924,852 |
| 2024-07-01 | 18.67 | 19.37 | 18.31 | 19.35 | +1.47% | 149,801 | 281,505,202 |
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：