股票概览
19.9
+4.74%
+0.9
19.01
开盘价
20.11
最高价
19.01
最低价
188,824
成交量
数据更新至: 2024-07-31
技术指标
19.22
MA5 (5日均线)
19.23
MA10 (10日均线)
18.89
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 | 19.01 | 20.11 | 19.01 | 19.9 | +4.74% | 188,824 | 372,696,876 |
| 2024-07-30 | 18.94 | 19.07 | 18.78 | 19 | +0.16% | 60,161 | 114,047,857 |
| 2024-07-29 | 18.83 | 19.18 | 18.74 | 18.97 | -1.4% | 69,720 | 132,392,123 |
| 2024-07-26 | 19.02 | 19.54 | 19 | 19.24 | +1.26% | 70,765 | 136,450,666 |
| 2024-07-25 | 18.81 | 19.2 | 18.71 | 19 | +1.01% | 64,472 | 122,688,101 |
| 2024-07-24 | 18.95 | 19.05 | 18.71 | 18.81 | -1.47% | 65,665 | 123,957,232 |
| 2024-07-23 | 19.47 | 19.53 | 19.05 | 19.09 | -2.75% | 86,737 | 167,372,382 |
| 2024-07-22 | 19.79 | 19.9 | 19.34 | 19.63 | -0.1% | 162,924 | 319,498,346 |
| 2024-07-19 | 19.03 | 19.74 | 18.96 | 19.65 | +3.15% | 136,938 | 266,583,841 |
| 2024-07-18 | 18.94 | 19.06 | 18.7 | 19.05 | +0.58% | 77,278 | 146,128,055 |
| 2024-07-17 | 18.66 | 19.03 | 18.63 | 18.94 | +1.5% | 90,721 | 171,248,259 |
| 2024-07-16 | 18.54 | 18.67 | 18.41 | 18.66 | +0.92% | 64,453 | 119,906,973 |
| 2024-07-15 | 18.51 | 18.72 | 18.46 | 18.49 | -0.48% | 44,184 | 81,880,400 |
| 2024-07-12 | 18.66 | 18.73 | 18.55 | 18.58 | -0.38% | 44,899 | 83,590,204 |
| 2024-07-11 | 18.88 | 18.9 | 18.53 | 18.65 | +0.48% | 93,662 | 175,235,272 |
| 2024-07-10 | 18.23 | 19.1 | 18.22 | 18.56 | +1.25% | 95,262 | 177,768,693 |
| 2024-07-09 | 18.06 | 18.41 | 17.74 | 18.33 | +1.83% | 103,930 | 187,708,263 |
| 2024-07-08 | 18.52 | 18.56 | 17.89 | 18 | -3.17% | 110,486 | 200,192,237 |
| 2024-07-05 | 18.58 | 18.71 | 18.3 | 18.59 | +0.05% | 78,619 | 145,432,153 |
| 2024-07-04 | 19.03 | 19.09 | 18.55 | 18.58 | -2.31% | 72,203 | 135,488,014 |
| 2024-07-03 | 19.03 | 19.1 | 18.86 | 19.02 | +0.05% | 45,090 | 85,646,022 |
| 2024-07-02 | 19.15 | 19.42 | 18.97 | 19.01 | -0.73% | 75,258 | 144,451,086 |
| 2024-07-01 | 19.24 | 19.32 | 18.81 | 19.15 | -0.47% | 85,902 | 163,605,456 |
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：
同行业相关股票
ф╕нф┐бх╗║цКХ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832