股票概览
20.7
-0.05%
-0.01
20.11
开盘价
20.7
最高价
19.55
最低价
59,666
成交量
数据更新至: 2024-07-31
技术指标
20.50
MA5 (5日均线)
20.61
MA10 (10日均线)
19.45
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 | 20.11 | 20.7 | 19.55 | 20.7 | -0.05% | 59,666 | 120,324,734 |
| 2024-07-30 | 20.74 | 21.4 | 20.36 | 20.71 | -1.99% | 55,288 | 114,388,628 |
| 2024-07-29 | 19.8 | 21.17 | 19.58 | 21.13 | +6.23% | 79,504 | 163,487,515 |
| 2024-07-26 | 19.72 | 20.29 | 19.7 | 19.89 | -0.8% | 46,371 | 92,609,534 |
| 2024-07-25 | 19.65 | 20.35 | 19.2 | 20.05 | -0.69% | 54,438 | 107,916,401 |
| 2024-07-24 | 19.5 | 20.95 | 19.19 | 20.19 | -1.66% | 75,183 | 149,910,274 |
| 2024-07-23 | 20.09 | 21.08 | 19.85 | 20.53 | +3.79% | 95,073 | 194,290,911 |
| 2024-07-22 | 20.32 | 20.4 | 19.63 | 19.78 | -6.83% | 86,360 | 172,092,312 |
| 2024-07-19 | 20.11 | 22.68 | 20.11 | 21.23 | -3.06% | 117,841 | 248,946,372 |
| 2024-07-18 | 21.95 | 23.89 | 21.8 | 21.9 | +2.05% | 155,372 | 352,430,224 |
| 2024-07-17 | 17.83 | 21.46 | 17.57 | 21.46 | +20.02% | 80,851 | 163,746,660 |
| 2024-07-16 | 18 | 18.04 | 17.7 | 17.88 | -0.89% | 8,135 | 14,494,378 |
| 2024-07-15 | 18.46 | 18.58 | 17.78 | 18.04 | -1.8% | 8,998 | 16,203,988 |
| 2024-07-12 | 18.58 | 18.75 | 18.29 | 18.37 | -0.22% | 10,382 | 19,223,443 |
| 2024-07-11 | 18.09 | 18.43 | 17.9 | 18.41 | +3.37% | 10,850 | 19,774,888 |
| 2024-07-10 | 17.9 | 18.03 | 17.7 | 17.81 | -0.89% | 8,771 | 15,677,672 |
| 2024-07-09 | 17.36 | 18.06 | 16.99 | 17.97 | +2.92% | 12,683 | 22,220,234 |
| 2024-07-08 | 17.88 | 17.95 | 17.25 | 17.46 | -2.68% | 9,893 | 17,282,962 |
| 2024-07-05 | 17.64 | 18.03 | 17.28 | 17.94 | +1.82% | 11,176 | 19,733,848 |
| 2024-07-04 | 18.55 | 18.55 | 17.54 | 17.62 | -4.55% | 13,464 | 24,107,057 |
| 2024-07-03 | 18.9 | 18.97 | 18.4 | 18.46 | -2.33% | 10,770 | 20,077,068 |
| 2024-07-02 | 18.89 | 19.14 | 18.6 | 18.9 | +0.53% | 12,936 | 24,469,680 |
| 2024-07-01 | 18.57 | 18.98 | 18.35 | 18.8 | +1.18% | 14,680 | 27,366,679 |
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：