股票概览
20.01
+2.56%
+0.5
19.51
开盘价
20.11
最高价
19.35
最低价
5,445
成交量
数据更新至: 2024-07-31
技术指标
19.62
MA5 (5日均线)
19.68
MA10 (10日均线)
20.07
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 | 19.51 | 20.11 | 19.35 | 20.01 | +2.56% | 5,445 | 10,812,026 |
| 2024-07-30 | 19.56 | 19.65 | 19.29 | 19.51 | -0.2% | 3,910 | 7,615,277 |
| 2024-07-29 | 19.6 | 19.83 | 19.44 | 19.55 | -0.51% | 4,252 | 8,348,810 |
| 2024-07-26 | 19.36 | 19.69 | 19.18 | 19.65 | +1.5% | 3,533 | 6,906,163 |
| 2024-07-25 | 19.29 | 19.62 | 19.17 | 19.36 | -0.56% | 4,062 | 7,883,764 |
| 2024-07-24 | 19.62 | 19.75 | 19.38 | 19.47 | -1.17% | 5,114 | 9,986,304 |
| 2024-07-23 | 19.61 | 20.14 | 19.61 | 19.7 | -0.3% | 5,587 | 11,116,210 |
| 2024-07-22 | 19.98 | 20.02 | 19.67 | 19.76 | -1.15% | 5,683 | 11,231,831 |
| 2024-07-19 | 19.75 | 20.31 | 19.74 | 19.99 | +0.96% | 6,080 | 12,185,197 |
| 2024-07-18 | 19.99 | 20 | 19.71 | 19.8 | -1.35% | 5,795 | 11,479,299 |
| 2024-07-17 | 20.38 | 20.88 | 19.95 | 20.07 | -2.9% | 9,527 | 19,169,743 |
| 2024-07-16 | 20.74 | 20.97 | 20.55 | 20.67 | -0.34% | 4,963 | 10,282,474 |
| 2024-07-15 | 21.18 | 21.18 | 20.7 | 20.74 | -1.52% | 5,507 | 11,482,965 |
| 2024-07-12 | 21.05 | 21.32 | 20.81 | 21.06 | 0% | 5,593 | 11,809,709 |
| 2024-07-11 | 20.94 | 21.35 | 20.94 | 21.06 | +0.53% | 8,154 | 17,209,233 |
| 2024-07-10 | 20.41 | 21.2 | 20.3 | 20.95 | +2.39% | 7,819 | 16,332,746 |
| 2024-07-09 | 20.07 | 20.64 | 19.87 | 20.46 | +1.39% | 8,597 | 17,476,243 |
| 2024-07-08 | 19.97 | 20.45 | 19.87 | 20.18 | +1.2% | 12,696 | 25,716,254 |
| 2024-07-05 | 19.24 | 20.04 | 19.24 | 19.94 | +2.68% | 10,019 | 19,767,281 |
| 2024-07-04 | 19.82 | 19.95 | 19.4 | 19.42 | -2.17% | 8,054 | 15,759,720 |
| 2024-07-03 | 19.97 | 20.33 | 19.81 | 19.85 | -1.39% | 5,898 | 11,773,680 |
| 2024-07-02 | 19.83 | 20.34 | 19.78 | 20.13 | +0.7% | 6,448 | 12,999,158 |
| 2024-07-01 | 19.62 | 20.16 | 19.41 | 19.99 | +1.99% | 7,438 | 14,725,573 |
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：