股票概览
20.05
+3.51%
+0.68
19.34
开盘价
20.07
最高价
19.23
最低价
4,744
成交量
数据更新至: 2024-07-31
技术指标
19.49
MA5 (5日均线)
19.32
MA10 (10日均线)
19.82
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 | 19.34 | 20.07 | 19.23 | 20.05 | +3.51% | 4,744 | 9,402,115 |
| 2024-07-30 | 19.22 | 19.62 | 19.12 | 19.37 | -0.1% | 2,276 | 4,402,140 |
| 2024-07-29 | 19.6 | 19.71 | 19.34 | 19.39 | -1.07% | 3,702 | 7,212,465 |
| 2024-07-26 | 19.21 | 19.7 | 19.06 | 19.6 | +3.05% | 3,770 | 7,337,972 |
| 2024-07-25 | 18.79 | 19.25 | 18.52 | 19.02 | +1.22% | 3,338 | 6,342,351 |
| 2024-07-24 | 18.97 | 19.2 | 18.61 | 18.79 | -1.16% | 3,841 | 7,250,042 |
| 2024-07-23 | 20.22 | 20.39 | 19 | 19.01 | -3.65% | 5,629 | 10,963,380 |
| 2024-07-22 | 19.28 | 19.8 | 19.19 | 19.73 | +2.33% | 3,864 | 7,559,118 |
| 2024-07-19 | 18.98 | 19.68 | 18.73 | 19.28 | +1.63% | 5,472 | 10,513,957 |
| 2024-07-18 | 19.46 | 19.46 | 18.54 | 18.97 | -2.52% | 7,445 | 14,110,043 |
| 2024-07-17 | 20.05 | 20.25 | 19.46 | 19.46 | -2.94% | 6,485 | 12,812,653 |
| 2024-07-16 | 20.73 | 20.73 | 19.93 | 20.05 | -1.43% | 2,978 | 6,001,748 |
| 2024-07-15 | 20.75 | 20.96 | 19.84 | 20.34 | -1.98% | 2,067 | 4,229,988 |
| 2024-07-12 | 21.02 | 21.35 | 20.67 | 20.75 | -1.28% | 2,544 | 5,341,322 |
| 2024-07-11 | 20.82 | 21.27 | 20.82 | 21.02 | +1.79% | 3,693 | 7,773,636 |
| 2024-07-10 | 20.8 | 21.2 | 20.54 | 20.65 | -1.05% | 4,457 | 9,316,776 |
| 2024-07-09 | 19.56 | 20.87 | 19.54 | 20.87 | +6.7% | 8,390 | 17,035,586 |
| 2024-07-08 | 20.26 | 20.26 | 19.5 | 19.56 | -3.12% | 3,483 | 6,872,978 |
| 2024-07-05 | 20.43 | 20.43 | 19.82 | 20.19 | -0.35% | 3,109 | 6,251,030 |
| 2024-07-04 | 20.68 | 21.08 | 20.16 | 20.26 | -2.13% | 4,308 | 8,841,599 |
| 2024-07-03 | 21.28 | 21.55 | 20.6 | 20.7 | -3.94% | 5,215 | 10,925,822 |
| 2024-07-02 | 22.19 | 22.3 | 21.4 | 21.55 | -2.88% | 5,925 | 12,868,224 |
| 2024-07-01 | 22.11 | 22.42 | 21.5 | 22.19 | 0% | 4,443 | 9,734,748 |
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：