股票概览
19.92
+0.56%
+0.11
19.72
开盘价
19.99
最高价
19.34
最低价
270,834
成交量
数据更新至: 2024-07-31
技术指标
19.72
MA5 (5日均线)
19.33
MA10 (10日均线)
18.70
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 | 19.72 | 19.99 | 19.34 | 19.92 | +0.56% | 270,834 | 533,264,688 |
| 2024-07-30 | 19.91 | 19.95 | 19.53 | 19.81 | -0.9% | 182,660 | 361,336,547 |
| 2024-07-29 | 19.75 | 20.29 | 19.62 | 19.99 | +1.06% | 304,830 | 609,566,360 |
| 2024-07-26 | 19.02 | 20.01 | 19.01 | 19.78 | +3.45% | 274,399 | 538,036,258 |
| 2024-07-25 | 19 | 19.33 | 18.83 | 19.12 | -0.05% | 177,127 | 338,682,740 |
| 2024-07-24 | 18.66 | 19.66 | 18.62 | 19.13 | +2.24% | 290,050 | 557,150,456 |
| 2024-07-23 | 19.2 | 19.28 | 18.71 | 18.71 | -3.01% | 152,402 | 288,948,791 |
| 2024-07-22 | 19.3 | 19.52 | 18.84 | 19.29 | +0.94% | 271,614 | 522,892,192 |
| 2024-07-19 | 18.45 | 19.19 | 18.15 | 19.11 | +3.52% | 300,145 | 566,302,774 |
| 2024-07-18 | 17.48 | 18.72 | 17.27 | 18.46 | +5.13% | 289,515 | 526,072,974 |
| 2024-07-17 | 17.5 | 17.82 | 17.41 | 17.56 | +0.06% | 137,443 | 242,851,969 |
| 2024-07-16 | 17.35 | 17.68 | 17.3 | 17.55 | +0.69% | 188,115 | 329,395,020 |
| 2024-07-15 | 18.13 | 18.3 | 17.25 | 17.43 | -4.34% | 267,762 | 472,068,701 |
| 2024-07-12 | 18.46 | 18.69 | 18.13 | 18.22 | -1.73% | 140,064 | 255,996,892 |
| 2024-07-11 | 18.03 | 18.54 | 17.99 | 18.54 | +4.75% | 217,272 | 398,290,203 |
| 2024-07-10 | 18.05 | 18.32 | 17.62 | 17.7 | -2.53% | 173,041 | 310,270,211 |
| 2024-07-09 | 17.86 | 18.3 | 17.58 | 18.16 | +0.89% | 227,176 | 407,701,626 |
| 2024-07-08 | 18.64 | 18.65 | 17.92 | 18 | -3.85% | 216,170 | 392,509,514 |
| 2024-07-05 | 18.82 | 18.83 | 18.13 | 18.72 | -0.9% | 174,602 | 321,754,015 |
| 2024-07-04 | 18.76 | 19.08 | 18.6 | 18.89 | +0.43% | 169,251 | 318,620,677 |
| 2024-07-03 | 19.4 | 19.49 | 18.67 | 18.81 | -3.49% | 234,270 | 443,326,318 |
| 2024-07-02 | 19.92 | 20.18 | 19.35 | 19.49 | -2.7% | 209,783 | 412,371,188 |
| 2024-07-01 | 20.24 | 20.38 | 19.6 | 20.03 | -1.81% | 288,906 | 576,078,297 |
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：