股票概览
19.6
+3.16%
+0.6
19.19
开盘价
19.65
最高价
19.03
最低价
318,856
成交量
数据更新至: 2024-07-31
技术指标
19.02
MA5 (5日均线)
19.52
MA10 (10日均线)
19.38
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 | 19.19 | 19.65 | 19.03 | 19.6 | +3.16% | 318,856 | 617,306,752 |
| 2024-07-30 | 18.8 | 19.08 | 18.6 | 19 | +0.53% | 163,596 | 308,061,859 |
| 2024-07-29 | 19.09 | 19.52 | 18.83 | 18.9 | -0.11% | 231,419 | 442,117,732 |
| 2024-07-26 | 18.68 | 19.04 | 18.35 | 18.92 | +1.23% | 238,460 | 448,088,603 |
| 2024-07-25 | 19 | 19.26 | 18.53 | 18.69 | -4.35% | 342,948 | 644,039,992 |
| 2024-07-24 | 19.43 | 19.71 | 19.25 | 19.54 | +1.45% | 269,469 | 525,112,487 |
| 2024-07-23 | 20.01 | 20.2 | 19.2 | 19.26 | -4.08% | 335,922 | 658,836,701 |
| 2024-07-22 | 20.08 | 20.32 | 19.7 | 20.08 | -0.99% | 329,173 | 657,768,523 |
| 2024-07-19 | 19.99 | 20.46 | 19.81 | 20.28 | -3.2% | 429,194 | 866,810,146 |
| 2024-07-18 | 20.6 | 20.95 | 20.27 | 20.95 | +0.82% | 432,678 | 891,440,513 |
| 2024-07-17 | 21.41 | 21.57 | 20.69 | 20.78 | -0.14% | 586,184 | 1,237,152,352 |
| 2024-07-16 | 20.35 | 20.89 | 20.27 | 20.81 | +3.02% | 508,465 | 1,050,276,140 |
| 2024-07-15 | 19.85 | 20.5 | 19.68 | 20.2 | +2.12% | 536,248 | 1,085,372,055 |
| 2024-07-12 | 20.38 | 20.53 | 19.49 | 19.78 | +1.44% | 857,240 | 1,705,842,279 |
| 2024-07-11 | 18.97 | 19.66 | 18.76 | 19.5 | +3.45% | 458,064 | 882,848,627 |
| 2024-07-10 | 18.8 | 19.3 | 18.76 | 18.85 | 0% | 405,390 | 772,542,418 |
| 2024-07-09 | 18.19 | 19.08 | 18.03 | 18.85 | +3.57% | 525,721 | 979,722,832 |
| 2024-07-08 | 18.38 | 18.56 | 18.13 | 18.2 | +0.22% | 510,438 | 937,267,732 |
| 2024-07-05 | 17.44 | 18.2 | 17.04 | 18.16 | +4.79% | 585,083 | 1,044,062,577 |
| 2024-07-04 | 17.92 | 18.1 | 17.33 | 17.33 | -0.4% | 352,272 | 621,810,893 |
| 2024-07-03 | 17.33 | 17.51 | 17.15 | 17.4 | +0.4% | 241,956 | 419,795,598 |
| 2024-07-02 | 17.38 | 17.65 | 17.2 | 17.33 | +0.52% | 354,807 | 617,997,414 |
| 2024-07-01 | 16.34 | 17.3 | 16.34 | 17.24 | +5.51% | 446,726 | 756,923,434 |
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：