股票概览
19.2
+3.67%
+0.68
18.58
开盘价
19.25
最高价
18.52
最低价
41,525
成交量
数据更新至: 2024-07-31
技术指标
18.74
MA5 (5日均线)
18.90
MA10 (10日均线)
19.68
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 | 18.58 | 19.25 | 18.52 | 19.2 | +3.67% | 41,525 | 78,891,516 |
| 2024-07-30 | 18.45 | 18.65 | 18.31 | 18.52 | +0.71% | 23,390 | 43,238,039 |
| 2024-07-29 | 18.84 | 18.84 | 18.38 | 18.39 | -2.39% | 29,107 | 53,732,408 |
| 2024-07-26 | 18.69 | 18.85 | 18.56 | 18.84 | +0.59% | 19,381 | 36,298,007 |
| 2024-07-25 | 18.33 | 18.82 | 18.31 | 18.73 | +1.9% | 24,102 | 44,869,923 |
| 2024-07-24 | 18.88 | 18.9 | 18.34 | 18.38 | -2.65% | 32,288 | 59,801,758 |
| 2024-07-23 | 19.23 | 19.3 | 18.88 | 18.88 | -1.62% | 31,526 | 60,077,442 |
| 2024-07-22 | 19.36 | 19.42 | 19.14 | 19.19 | -0.78% | 21,820 | 42,026,014 |
| 2024-07-19 | 19.45 | 19.45 | 19.12 | 19.34 | -0.92% | 25,755 | 49,650,209 |
| 2024-07-18 | 19.22 | 19.52 | 19.03 | 19.52 | +1.3% | 36,117 | 69,917,124 |
| 2024-07-17 | 19.14 | 19.43 | 19.08 | 19.27 | +0.57% | 54,032 | 103,918,585 |
| 2024-07-16 | 19.31 | 19.49 | 19.07 | 19.16 | -1.49% | 27,698 | 53,232,619 |
| 2024-07-15 | 19.44 | 19.49 | 19.18 | 19.45 | -0.15% | 27,626 | 53,445,844 |
| 2024-07-12 | 19.79 | 19.79 | 19.4 | 19.48 | -1.57% | 46,042 | 89,937,267 |
| 2024-07-11 | 19.6 | 19.99 | 19.53 | 19.79 | +1.59% | 63,928 | 126,574,643 |
| 2024-07-10 | 21.63 | 21.63 | 19.47 | 19.48 | -9.94% | 153,018 | 303,559,636 |
| 2024-07-09 | 21.69 | 21.86 | 21.18 | 21.63 | -0.78% | 35,104 | 75,527,594 |
| 2024-07-08 | 22.24 | 22.49 | 21.68 | 21.8 | -2.11% | 32,186 | 70,671,666 |
| 2024-07-05 | 22.25 | 22.37 | 22.02 | 22.27 | -0.18% | 19,824 | 43,988,106 |
| 2024-07-04 | 22.85 | 23.05 | 22.2 | 22.31 | -3.13% | 24,319 | 54,743,197 |
| 2024-07-03 | 22.79 | 23.5 | 22.55 | 23.03 | +1.32% | 33,712 | 77,966,091 |
| 2024-07-02 | 23.18 | 23.19 | 22.67 | 22.73 | -1.94% | 16,596 | 38,018,714 |
| 2024-07-01 | 22.2 | 23.22 | 22.2 | 23.18 | +3.67% | 28,939 | 66,303,625 |
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：