股票概览
20.5
+3.22%
+0.64
19.96
开盘价
20.51
最高价
19.71
最低价
11,636
成交量
数据更新至: 2024-07-31
技术指标
19.97
MA5 (5日均线)
19.79
MA10 (10日均线)
19.87
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 | 19.96 | 20.51 | 19.71 | 20.5 | +3.22% | 11,636 | 23,465,729 |
| 2024-07-30 | 19.78 | 20 | 19.66 | 19.86 | -0.35% | 3,762 | 7,471,378 |
| 2024-07-29 | 20.42 | 20.42 | 19.76 | 19.93 | -0.94% | 7,278 | 14,581,879 |
| 2024-07-26 | 19.64 | 20.28 | 19.56 | 20.12 | +3.6% | 9,960 | 20,000,015 |
| 2024-07-25 | 19.27 | 19.71 | 19.05 | 19.42 | +0.78% | 4,167 | 8,070,011 |
| 2024-07-24 | 19.47 | 19.51 | 19.09 | 19.27 | -0.82% | 4,693 | 9,055,027 |
| 2024-07-23 | 20.08 | 20.13 | 19.4 | 19.43 | -2.85% | 5,917 | 11,700,350 |
| 2024-07-22 | 19.76 | 20.15 | 19.74 | 20 | +1.21% | 6,412 | 12,834,348 |
| 2024-07-19 | 19.47 | 19.87 | 19.4 | 19.76 | +0.82% | 3,825 | 7,523,522 |
| 2024-07-18 | 19.43 | 19.72 | 19.05 | 19.6 | +0.93% | 5,340 | 10,321,957 |
| 2024-07-17 | 19.5 | 19.75 | 19.31 | 19.42 | -0.87% | 4,575 | 8,923,144 |
| 2024-07-16 | 19.92 | 19.92 | 19.33 | 19.59 | -0.46% | 4,877 | 9,526,475 |
| 2024-07-15 | 20.01 | 20.24 | 19.5 | 19.68 | -2.33% | 5,957 | 11,738,335 |
| 2024-07-12 | 20.4 | 20.52 | 20 | 20.15 | -1.03% | 5,586 | 11,314,563 |
| 2024-07-11 | 20.1 | 20.37 | 19.95 | 20.36 | +2.62% | 9,385 | 18,985,281 |
| 2024-07-10 | 19.82 | 20.23 | 19.73 | 19.84 | -0.25% | 7,540 | 15,060,617 |
| 2024-07-09 | 19.88 | 20 | 19.15 | 19.89 | 0% | 9,008 | 17,705,342 |
| 2024-07-08 | 20.56 | 20.74 | 19.73 | 19.89 | -3.35% | 7,372 | 14,772,638 |
| 2024-07-05 | 20.09 | 20.6 | 19.81 | 20.58 | +2.44% | 6,924 | 14,017,816 |
| 2024-07-04 | 20.71 | 20.78 | 19.89 | 20.09 | -3.04% | 7,323 | 14,771,894 |
| 2024-07-03 | 20.61 | 20.79 | 19.86 | 20.72 | +0.58% | 8,277 | 16,968,139 |
| 2024-07-02 | 20.5 | 20.83 | 20.41 | 20.6 | +0.54% | 6,808 | 14,024,770 |
| 2024-07-01 | 20.75 | 20.86 | 20.18 | 20.49 | -1.3% | 8,239 | 16,823,581 |
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：