股票概览
19.57
+0.57%
+0.11
19.21
开盘价
19.89
最高价
19.02
最低价
606,307
成交量
数据更新至: 2024-07-31
技术指标
18.74
MA5 (5日均线)
18.97
MA10 (10日均线)
18.60
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 | 19.21 | 19.89 | 19.02 | 19.57 | +0.57% | 606,307 | 1,181,592,056 |
| 2024-07-30 | 18.4 | 19.5 | 18.02 | 19.46 | +4.96% | 566,549 | 1,068,032,600 |
| 2024-07-29 | 18.4 | 18.88 | 18.39 | 18.54 | +2.26% | 332,689 | 620,606,746 |
| 2024-07-26 | 17.9 | 18.25 | 17.89 | 18.13 | +0.67% | 202,226 | 365,945,563 |
| 2024-07-25 | 17.93 | 18.24 | 17.9 | 18.01 | -0.17% | 229,154 | 413,531,337 |
| 2024-07-24 | 18.6 | 18.86 | 17.96 | 18.04 | -3.58% | 375,899 | 691,238,408 |
| 2024-07-23 | 19.53 | 19.57 | 18.7 | 18.71 | -4.93% | 439,297 | 839,621,064 |
| 2024-07-22 | 19.42 | 19.99 | 19.41 | 19.68 | +0.61% | 507,019 | 995,717,167 |
| 2024-07-19 | 19.58 | 20.45 | 19.4 | 19.56 | -2% | 804,633 | 1,596,883,807 |
| 2024-07-18 | 19.6 | 20.48 | 19.33 | 19.96 | +5% | 874,162 | 1,739,838,698 |
| 2024-07-17 | 18.6 | 19.68 | 18.55 | 19.01 | +1.77% | 539,756 | 1,027,785,041 |
| 2024-07-16 | 18.29 | 18.75 | 18.18 | 18.68 | +1.58% | 306,888 | 568,002,311 |
| 2024-07-15 | 18.51 | 18.67 | 18.36 | 18.39 | -1.13% | 201,872 | 372,930,130 |
| 2024-07-12 | 18.24 | 18.74 | 18.21 | 18.6 | +1.53% | 351,044 | 649,465,869 |
| 2024-07-11 | 18.55 | 18.66 | 18.16 | 18.32 | +0.94% | 273,564 | 501,901,606 |
| 2024-07-10 | 18.16 | 18.42 | 18.09 | 18.15 | -0.77% | 216,877 | 395,821,031 |
| 2024-07-09 | 17.29 | 18.34 | 17.28 | 18.29 | +5.42% | 406,014 | 728,145,708 |
| 2024-07-08 | 17.75 | 17.92 | 17.33 | 17.35 | -1.92% | 224,473 | 395,071,128 |
| 2024-07-05 | 17.61 | 17.82 | 17.45 | 17.69 | -0.67% | 209,191 | 368,548,463 |
| 2024-07-04 | 18.57 | 18.65 | 17.8 | 17.81 | -3.73% | 313,759 | 568,338,017 |
| 2024-07-03 | 18.3 | 18.74 | 18.13 | 18.5 | +0.65% | 278,353 | 514,400,432 |
| 2024-07-02 | 18.64 | 18.78 | 18.3 | 18.38 | -1.39% | 259,255 | 480,194,598 |
| 2024-07-01 | 18.51 | 18.76 | 18.35 | 18.64 | +0.87% | 249,865 | 463,724,738 |
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：