股票概览
20.03
-1.09%
-0.22
19.75
开盘价
20.22
最高价
19.39
最低价
141,263
成交量
数据更新至: 2024-07-31
技术指标
20.50
MA5 (5日均线)
18.86
MA10 (10日均线)
18.11
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 | 19.75 | 20.22 | 19.39 | 20.03 | -1.09% | 141,263 | 279,903,880 |
| 2024-07-30 | 20.48 | 21.87 | 20.21 | 20.25 | -7.66% | 171,093 | 355,895,232 |
| 2024-07-29 | 22.3 | 24.96 | 21.65 | 21.93 | -0.23% | 245,712 | 568,934,380 |
| 2024-07-26 | 18.19 | 21.98 | 17.88 | 21.98 | +19.98% | 169,812 | 345,152,774 |
| 2024-07-25 | 17.6 | 18.5 | 17.46 | 18.32 | +2.92% | 57,397 | 103,377,312 |
| 2024-07-24 | 16.9 | 17.9 | 16.63 | 17.8 | +5.14% | 48,729 | 84,981,149 |
| 2024-07-23 | 17.36 | 17.55 | 16.9 | 16.93 | -2.14% | 21,916 | 37,755,357 |
| 2024-07-22 | 17.06 | 17.42 | 17.06 | 17.3 | +1.35% | 22,548 | 38,869,067 |
| 2024-07-19 | 16.9 | 17.17 | 16.71 | 17.07 | +0.47% | 22,283 | 37,832,533 |
| 2024-07-18 | 16.51 | 17.12 | 16.03 | 16.99 | +2.1% | 26,839 | 44,577,528 |
| 2024-07-17 | 17 | 17.17 | 16.57 | 16.64 | -2.29% | 17,349 | 29,089,675 |
| 2024-07-16 | 16.95 | 17.08 | 16.71 | 17.03 | +0.29% | 15,109 | 25,582,787 |
| 2024-07-15 | 17.64 | 17.69 | 16.9 | 16.98 | -3.74% | 21,220 | 36,208,530 |
| 2024-07-12 | 17.9 | 18.14 | 17.6 | 17.64 | -2.33% | 24,315 | 43,297,539 |
| 2024-07-11 | 17.82 | 18.08 | 17.58 | 18.06 | +4.39% | 32,648 | 58,326,428 |
| 2024-07-10 | 17.26 | 17.81 | 17.1 | 17.3 | -0.86% | 26,065 | 45,528,946 |
| 2024-07-09 | 16.88 | 17.48 | 16.45 | 17.45 | +2.83% | 31,126 | 52,950,968 |
| 2024-07-08 | 17.64 | 17.77 | 16.86 | 16.97 | -4.56% | 34,154 | 58,714,494 |
| 2024-07-05 | 17.81 | 18 | 16.88 | 17.78 | +0.11% | 37,260 | 65,215,962 |
| 2024-07-04 | 18.35 | 19.07 | 17.54 | 17.76 | -4.93% | 55,084 | 100,477,185 |
| 2024-07-03 | 18.81 | 19.53 | 18.63 | 18.68 | -2.2% | 59,633 | 113,310,257 |
| 2024-07-02 | 18.89 | 19.16 | 18.78 | 19.1 | -1.34% | 60,122 | 114,148,752 |
| 2024-07-01 | 18.3 | 19.82 | 17.8 | 19.36 | +3.7% | 95,933 | 180,380,021 |
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：