股票概览
20.55
+4.95%
+0.97
18.99
开盘价
20.69
最高价
18.8
最低价
54,276
成交量
数据更新至: 2024-07-31
技术指标
18.96
MA5 (5日均线)
19.17
MA10 (10日均线)
19.80
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 | 18.99 | 20.69 | 18.8 | 20.55 | +4.95% | 54,276 | 108,191,202 |
| 2024-07-30 | 19.31 | 21.72 | 19.03 | 19.58 | +8.06% | 60,385 | 121,518,722 |
| 2024-07-29 | 18.19 | 18.59 | 17.79 | 18.12 | -0.71% | 13,071 | 23,683,190 |
| 2024-07-26 | 18.4 | 18.69 | 18.23 | 18.25 | -0.38% | 10,666 | 19,634,982 |
| 2024-07-25 | 17.84 | 18.63 | 17.69 | 18.32 | +1.66% | 20,518 | 37,338,244 |
| 2024-07-24 | 18.42 | 19.2 | 17.81 | 18.02 | -5.95% | 26,676 | 48,838,439 |
| 2024-07-23 | 20.16 | 20.2 | 19.15 | 19.16 | -5.05% | 11,127 | 21,856,830 |
| 2024-07-22 | 20.34 | 20.56 | 20 | 20.18 | +0.15% | 10,037 | 20,279,258 |
| 2024-07-19 | 19.95 | 20.33 | 19.34 | 20.15 | +4.03% | 19,376 | 38,598,775 |
| 2024-07-18 | 19.24 | 19.41 | 18.94 | 19.37 | -0.56% | 11,770 | 22,544,107 |
| 2024-07-17 | 19.78 | 19.78 | 19.27 | 19.48 | -0.87% | 11,884 | 23,080,825 |
| 2024-07-16 | 19.99 | 20.24 | 19.52 | 19.65 | -2.48% | 10,500 | 20,788,309 |
| 2024-07-15 | 20.56 | 20.78 | 20.1 | 20.15 | -1.95% | 9,301 | 18,883,499 |
| 2024-07-12 | 21.08 | 21.25 | 20.43 | 20.55 | -1.49% | 11,449 | 23,740,438 |
| 2024-07-11 | 20.52 | 21.16 | 20.42 | 20.86 | +2.96% | 11,630 | 24,177,597 |
| 2024-07-10 | 20.16 | 20.64 | 19.88 | 20.26 | -0.88% | 9,057 | 18,405,408 |
| 2024-07-09 | 20.78 | 20.86 | 19.71 | 20.44 | -0.92% | 19,179 | 38,840,873 |
| 2024-07-08 | 21.12 | 21.47 | 20.51 | 20.63 | -2.78% | 19,736 | 41,179,382 |
| 2024-07-05 | 20.92 | 21.73 | 20.6 | 21.22 | +0.62% | 23,847 | 50,542,874 |
| 2024-07-04 | 21.93 | 22.14 | 20.98 | 21.09 | -4.27% | 20,213 | 43,131,056 |
| 2024-07-03 | 21.98 | 22.5 | 21.76 | 22.03 | -1.34% | 17,263 | 38,048,804 |
| 2024-07-02 | 21.39 | 22.9 | 21.15 | 22.33 | +4.64% | 30,664 | 68,380,080 |
| 2024-07-01 | 21.78 | 21.97 | 20.82 | 21.34 | +0.99% | 17,878 | 38,167,752 |
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：