股票概览
19.59
+4.04%
+0.76
18.8
开盘价
19.6
最高价
18.57
最低价
256,195
成交量
数据更新至: 2024-07-31
技术指标
19.07
MA5 (5日均线)
19.53
MA10 (10日均线)
19.96
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 | 18.8 | 19.6 | 18.57 | 19.59 | +4.04% | 256,195 | 493,975,891 |
| 2024-07-30 | 18.93 | 18.98 | 18.54 | 18.83 | -0.05% | 123,561 | 232,032,862 |
| 2024-07-29 | 19.3 | 19.32 | 18.81 | 18.84 | -2.13% | 143,673 | 272,383,610 |
| 2024-07-26 | 18.8 | 19.5 | 18.79 | 19.25 | +2.12% | 185,768 | 357,761,530 |
| 2024-07-25 | 18.78 | 18.98 | 18.58 | 18.85 | -0.32% | 183,348 | 345,004,034 |
| 2024-07-24 | 19.25 | 19.28 | 18.36 | 18.91 | -2.02% | 404,419 | 760,375,331 |
| 2024-07-23 | 20.46 | 20.48 | 19.3 | 19.3 | -5.21% | 353,419 | 693,530,853 |
| 2024-07-22 | 20.49 | 20.51 | 20.15 | 20.36 | -0.34% | 198,965 | 404,145,873 |
| 2024-07-19 | 20.87 | 20.87 | 20.38 | 20.43 | -2.48% | 230,628 | 474,421,208 |
| 2024-07-18 | 20.77 | 21.04 | 20.69 | 20.95 | +0.05% | 157,671 | 328,964,263 |
| 2024-07-17 | 21.19 | 21.34 | 20.88 | 20.94 | -1.23% | 156,536 | 328,957,592 |
| 2024-07-16 | 21.08 | 21.22 | 20.8 | 21.2 | +0.86% | 211,742 | 445,911,733 |
| 2024-07-15 | 20.71 | 21.12 | 20.63 | 21.02 | +1.15% | 185,348 | 388,878,640 |
| 2024-07-12 | 20.8 | 21.05 | 20.67 | 20.78 | -0.81% | 160,938 | 334,798,458 |
| 2024-07-11 | 20.68 | 21.16 | 20.51 | 20.95 | +2.29% | 286,386 | 598,571,543 |
| 2024-07-10 | 20.4 | 21.01 | 20.29 | 20.48 | +3.33% | 520,108 | 1,075,999,032 |
| 2024-07-09 | 19.2 | 19.93 | 19.2 | 19.82 | +2.8% | 225,736 | 442,425,230 |
| 2024-07-08 | 20.15 | 20.25 | 19.23 | 19.28 | -2.92% | 242,252 | 472,976,790 |
| 2024-07-05 | 19.66 | 19.91 | 19.39 | 19.86 | +1.07% | 147,511 | 289,640,612 |
| 2024-07-04 | 19.88 | 20.14 | 19.59 | 19.65 | -0.81% | 182,244 | 361,225,050 |
| 2024-07-03 | 19.94 | 20.03 | 19.77 | 19.81 | -0.65% | 120,129 | 238,598,201 |
| 2024-07-02 | 20.34 | 20.51 | 19.78 | 19.94 | -2.4% | 240,690 | 482,344,640 |
| 2024-07-01 | 19.43 | 20.6 | 19.36 | 20.43 | +5.2% | 400,497 | 807,215,964 |
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：