股票概览
18.65
+6.27%
+1.1
17.48
开盘价
18.75
最高价
17.4
最低价
61,362
成交量
数据更新至: 2024-07-31
技术指标
18.16
MA5 (5日均线)
18.63
MA10 (10日均线)
19.51
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 | 17.48 | 18.75 | 17.4 | 18.65 | +6.27% | 61,362 | 111,948,856 |
| 2024-07-30 | 17.96 | 17.96 | 17.39 | 17.55 | -2.28% | 39,213 | 69,207,328 |
| 2024-07-29 | 17.97 | 18.29 | 17.88 | 17.96 | -4.77% | 63,482 | 114,460,098 |
| 2024-07-26 | 17.8 | 19.49 | 17.8 | 18.86 | +6.01% | 62,948 | 117,888,854 |
| 2024-07-25 | 17.7 | 18.19 | 17.58 | 17.79 | -1% | 35,948 | 63,997,375 |
| 2024-07-24 | 18.33 | 18.45 | 17.75 | 17.97 | -3.39% | 54,122 | 97,300,963 |
| 2024-07-23 | 19.39 | 19.58 | 18.3 | 18.6 | -4.32% | 52,738 | 100,476,383 |
| 2024-07-22 | 19.8 | 19.9 | 19.25 | 19.44 | -2.36% | 46,220 | 90,197,060 |
| 2024-07-19 | 19.26 | 20.34 | 19.26 | 19.91 | +1.79% | 54,858 | 108,965,653 |
| 2024-07-18 | 19.83 | 19.88 | 18.9 | 19.56 | -0.76% | 54,807 | 106,297,537 |
| 2024-07-17 | 20.59 | 20.93 | 19.71 | 19.71 | -4.46% | 59,019 | 119,254,504 |
| 2024-07-16 | 20.7 | 20.88 | 19.91 | 20.63 | -3.87% | 87,093 | 178,156,834 |
| 2024-07-15 | 21.2 | 21.63 | 20.35 | 21.46 | +2.04% | 101,841 | 215,071,430 |
| 2024-07-12 | 20.8 | 21.3 | 20.71 | 21.03 | +0.1% | 73,913 | 155,395,093 |
| 2024-07-11 | 21.16 | 21.4 | 20.61 | 21.01 | +0.57% | 99,285 | 208,700,240 |
| 2024-07-10 | 20.34 | 21.43 | 20.15 | 20.89 | +2.2% | 132,941 | 278,998,535 |
| 2024-07-09 | 19.26 | 20.47 | 18.66 | 20.44 | +7.52% | 116,312 | 231,447,113 |
| 2024-07-08 | 19.86 | 20.78 | 18.92 | 19.01 | -4.23% | 76,905 | 150,427,257 |
| 2024-07-05 | 19.78 | 19.93 | 18.97 | 19.85 | +0.2% | 76,434 | 148,899,911 |
| 2024-07-04 | 20.8 | 21.08 | 19.8 | 19.81 | -4.67% | 97,210 | 197,577,622 |
| 2024-07-03 | 22.07 | 22.28 | 20.71 | 20.78 | -7.6% | 129,330 | 275,379,588 |
| 2024-07-02 | 21.41 | 22.83 | 20.82 | 22.49 | +4.95% | 171,907 | 372,212,537 |
| 2024-07-01 | 21.44 | 21.83 | 20.66 | 21.43 | +0.56% | 124,382 | 263,627,367 |
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：