股票概览
19.41
+5.95%
+1.09
18.36
开盘价
19.44
最高价
18.25
最低价
17,086
成交量
数据更新至: 2024-07-31
技术指标
18.57
MA5 (5日均线)
19.40
MA10 (10日均线)
21.34
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 | 18.36 | 19.44 | 18.25 | 19.41 | +5.95% | 17,086 | 32,471,476 |
| 2024-07-30 | 18.61 | 18.79 | 18.24 | 18.32 | -1.45% | 10,484 | 19,286,298 |
| 2024-07-29 | 18.54 | 18.87 | 18.21 | 18.59 | +0.54% | 15,531 | 28,866,312 |
| 2024-07-26 | 18.15 | 19 | 18.15 | 18.49 | +2.44% | 17,594 | 32,812,628 |
| 2024-07-25 | 17.92 | 18.4 | 17.78 | 18.05 | -0.44% | 14,577 | 26,347,096 |
| 2024-07-24 | 18.89 | 19.15 | 18.05 | 18.13 | -4.53% | 30,971 | 57,543,483 |
| 2024-07-23 | 19.76 | 20.28 | 18.56 | 18.99 | -6.87% | 31,012 | 60,752,041 |
| 2024-07-22 | 21.66 | 21.83 | 20.12 | 20.39 | -6.47% | 21,656 | 44,681,390 |
| 2024-07-19 | 21.81 | 22.39 | 21.38 | 21.8 | -0.09% | 16,967 | 37,323,040 |
| 2024-07-18 | 21.69 | 23.65 | 21.44 | 21.82 | +0.69% | 25,685 | 58,723,086 |
| 2024-07-17 | 22.4 | 22.58 | 21.61 | 21.67 | -3.6% | 5,705 | 12,528,229 |
| 2024-07-16 | 22.13 | 22.5 | 21.91 | 22.48 | +1.17% | 4,343 | 9,668,007 |
| 2024-07-15 | 23.63 | 23.63 | 22.2 | 22.22 | -5.65% | 11,475 | 26,117,263 |
| 2024-07-12 | 23.58 | 23.87 | 23.32 | 23.55 | -0.13% | 4,217 | 9,942,751 |
| 2024-07-11 | 23.81 | 23.93 | 23.32 | 23.58 | -0.51% | 6,068 | 14,353,804 |
| 2024-07-10 | 24.04 | 24.45 | 23.15 | 23.7 | -1.46% | 6,826 | 16,329,847 |
| 2024-07-09 | 23.64 | 24.25 | 23.41 | 24.05 | +1.26% | 6,479 | 15,479,746 |
| 2024-07-08 | 24 | 24.48 | 23.5 | 23.75 | -1.25% | 5,529 | 13,179,094 |
| 2024-07-05 | 23.6 | 24.05 | 23.01 | 24.05 | +1.56% | 4,575 | 10,760,129 |
| 2024-07-04 | 24.55 | 24.98 | 23.23 | 23.68 | -5.77% | 14,292 | 34,199,272 |
| 2024-07-03 | 23.44 | 26.13 | 23.44 | 25.13 | +7.21% | 19,537 | 48,397,475 |
| 2024-07-02 | 23.5 | 23.9 | 23.4 | 23.44 | -0.34% | 4,691 | 11,076,869 |
| 2024-07-01 | 23.25 | 23.59 | 22.94 | 23.52 | +0.94% | 3,140 | 7,309,466 |
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：