股票概览
20.82
+0.63%
+0.13
20.42
开盘价
20.97
最高价
19.95
最低价
149,045
成交量
数据更新至: 2024-07-31
技术指标
20.25
MA5 (5日均线)
19.53
MA10 (10日均线)
18.90
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 | 20.42 | 20.97 | 19.95 | 20.82 | +0.63% | 149,045 | 303,688,641 |
| 2024-07-30 | 20.23 | 21.44 | 19.9 | 20.69 | +2.48% | 142,469 | 296,052,772 |
| 2024-07-29 | 20.09 | 20.58 | 19.93 | 20.19 | -0.35% | 101,138 | 204,968,005 |
| 2024-07-26 | 19.29 | 20.54 | 19.18 | 20.26 | +5.03% | 131,283 | 262,372,376 |
| 2024-07-25 | 18.99 | 19.47 | 18.84 | 19.29 | +0.05% | 78,381 | 150,495,043 |
| 2024-07-24 | 18.55 | 19.58 | 18.4 | 19.28 | +4.84% | 112,543 | 215,009,064 |
| 2024-07-23 | 18.89 | 18.98 | 18.36 | 18.39 | -3.36% | 53,043 | 99,025,315 |
| 2024-07-22 | 18.74 | 19.48 | 18.66 | 19.03 | +1.55% | 65,635 | 125,210,955 |
| 2024-07-19 | 18.55 | 18.93 | 18.41 | 18.74 | +0.48% | 65,711 | 123,199,306 |
| 2024-07-18 | 17.85 | 18.93 | 17.55 | 18.65 | +4.42% | 75,817 | 138,789,533 |
| 2024-07-17 | 18.29 | 18.41 | 17.8 | 17.86 | -3.09% | 40,375 | 73,051,495 |
| 2024-07-16 | 18.56 | 18.56 | 18.18 | 18.43 | -1.18% | 44,876 | 82,331,625 |
| 2024-07-15 | 18.5 | 18.97 | 18.42 | 18.65 | +0.7% | 44,941 | 83,843,597 |
| 2024-07-12 | 18.55 | 18.78 | 18.38 | 18.52 | -0.16% | 48,732 | 90,496,485 |
| 2024-07-11 | 18.5 | 18.65 | 18.32 | 18.55 | +1.76% | 53,671 | 99,268,349 |
| 2024-07-10 | 18 | 18.58 | 17.96 | 18.23 | +0.72% | 53,264 | 97,400,409 |
| 2024-07-09 | 17.76 | 18.13 | 17.36 | 18.1 | +1.86% | 57,889 | 102,834,679 |
| 2024-07-08 | 18.1 | 18.25 | 17.58 | 17.77 | -3.11% | 49,187 | 87,772,526 |
| 2024-07-05 | 18.21 | 18.38 | 17.71 | 18.34 | +0.94% | 48,763 | 88,494,111 |
| 2024-07-04 | 18.92 | 19.05 | 18.11 | 18.17 | -3.86% | 73,022 | 135,010,522 |
| 2024-07-03 | 19.65 | 19.84 | 18.87 | 18.9 | -4.74% | 83,033 | 158,949,114 |
| 2024-07-02 | 19.95 | 20.36 | 19.7 | 19.84 | -1.05% | 62,170 | 124,161,089 |
| 2024-07-01 | 19.71 | 20.4 | 19.71 | 20.05 | +0.35% | 72,280 | 145,434,086 |
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：