股票概览
18.58
+2.6%
+0.47
18.1
开盘价
18.81
最高价
17.94
最低价
40,447
成交量
数据更新至: 2024-07-31
技术指标
18.16
MA5 (5日均线)
18.45
MA10 (10日均线)
19.64
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 | 18.1 | 18.81 | 17.94 | 18.58 | +2.6% | 40,447 | 74,978,932 |
| 2024-07-30 | 18.1 | 18.17 | 17.7 | 18.11 | -0.55% | 25,127 | 45,010,519 |
| 2024-07-29 | 18.51 | 18.58 | 18.07 | 18.21 | -1.03% | 25,158 | 45,790,849 |
| 2024-07-26 | 17.55 | 18.49 | 17.55 | 18.4 | +5.02% | 45,383 | 82,791,030 |
| 2024-07-25 | 17.51 | 17.83 | 17.3 | 17.52 | -0.9% | 25,679 | 45,090,085 |
| 2024-07-24 | 18.32 | 18.46 | 17.6 | 17.68 | -4.48% | 43,596 | 78,175,452 |
| 2024-07-23 | 19.02 | 19.25 | 18.51 | 18.51 | -3.44% | 34,779 | 65,488,251 |
| 2024-07-22 | 19.01 | 19.42 | 18.91 | 19.17 | +0.31% | 26,042 | 50,016,509 |
| 2024-07-19 | 19.18 | 19.44 | 19.02 | 19.11 | -0.47% | 36,021 | 69,382,002 |
| 2024-07-18 | 19.61 | 19.62 | 18.51 | 19.2 | -4.95% | 79,297 | 151,702,228 |
| 2024-07-17 | 21.21 | 21.37 | 20.2 | 20.2 | -0.44% | 101,883 | 212,552,710 |
| 2024-07-16 | 19.95 | 20.37 | 19.81 | 20.29 | +0.2% | 42,839 | 86,169,149 |
| 2024-07-15 | 21 | 21.08 | 19.81 | 20.25 | -5.9% | 76,112 | 155,161,813 |
| 2024-07-12 | 21.42 | 21.7 | 21.28 | 21.52 | -0.88% | 42,538 | 91,295,597 |
| 2024-07-11 | 21.66 | 21.88 | 21.36 | 21.71 | +2.12% | 70,758 | 152,875,017 |
| 2024-07-10 | 21.33 | 21.65 | 21.2 | 21.26 | -1.8% | 63,707 | 136,234,601 |
| 2024-07-09 | 20.75 | 21.65 | 20.46 | 21.65 | +4.34% | 89,136 | 188,408,067 |
| 2024-07-08 | 20.28 | 20.9 | 20.28 | 20.75 | +1.57% | 69,050 | 142,701,152 |
| 2024-07-05 | 20.11 | 20.43 | 19.51 | 20.43 | +0.89% | 45,668 | 90,835,134 |
| 2024-07-04 | 19.9 | 20.55 | 19.9 | 20.25 | +0.95% | 54,497 | 110,631,485 |
| 2024-07-03 | 19.96 | 20.35 | 19.7 | 20.06 | +0.1% | 36,515 | 72,967,872 |
| 2024-07-02 | 20.87 | 20.93 | 19.9 | 20.04 | -2.43% | 50,523 | 102,690,216 |
| 2024-07-01 | 20.22 | 20.65 | 19.95 | 20.54 | +2.6% | 72,686 | 148,144,199 |
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：