股票概览
19.04
+5.66%
+1.02
17.9
开盘价
19.12
最高价
17.88
最低价
124,429
成交量
数据更新至: 2024-07-31
技术指标
18.34
MA5 (5日均线)
18.55
MA10 (10日均线)
18.80
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 | 17.9 | 19.12 | 17.88 | 19.04 | +5.66% | 124,429 | 232,254,768 |
| 2024-07-30 | 18.17 | 18.17 | 17.88 | 18.02 | -1.26% | 50,799 | 91,467,153 |
| 2024-07-29 | 18.26 | 18.35 | 17.95 | 18.25 | +0.05% | 51,560 | 93,766,092 |
| 2024-07-26 | 18.16 | 18.35 | 17.95 | 18.24 | +0.61% | 60,758 | 110,405,803 |
| 2024-07-25 | 17.97 | 18.41 | 17.78 | 18.13 | -0.06% | 61,848 | 112,101,120 |
| 2024-07-24 | 18.2 | 18.75 | 18.02 | 18.14 | -1.04% | 69,436 | 127,588,716 |
| 2024-07-23 | 19.03 | 19.03 | 18.33 | 18.33 | -3.37% | 77,683 | 145,007,742 |
| 2024-07-22 | 19.26 | 19.26 | 18.83 | 18.97 | -1.86% | 81,439 | 154,542,722 |
| 2024-07-19 | 18.88 | 19.47 | 18.85 | 19.33 | +1.52% | 110,505 | 213,018,502 |
| 2024-07-18 | 18.88 | 19.05 | 18.46 | 19.04 | -0.42% | 91,204 | 171,113,506 |
| 2024-07-17 | 18.89 | 19.3 | 18.82 | 19.12 | +0.9% | 116,940 | 223,868,723 |
| 2024-07-16 | 18.9 | 19.14 | 18.61 | 18.95 | -1.04% | 92,874 | 175,064,741 |
| 2024-07-15 | 19.07 | 19.5 | 19 | 19.15 | +0.9% | 123,426 | 237,029,779 |
| 2024-07-12 | 18.97 | 19.25 | 18.78 | 18.98 | -0.78% | 67,047 | 127,451,767 |
| 2024-07-11 | 19.59 | 19.68 | 18.85 | 19.13 | -0.78% | 147,698 | 283,059,577 |
| 2024-07-10 | 19.13 | 19.64 | 18.9 | 19.28 | 0% | 104,718 | 202,638,140 |
| 2024-07-09 | 18.57 | 19.58 | 18.19 | 19.28 | +4.1% | 118,169 | 224,032,323 |
| 2024-07-08 | 19.13 | 19.14 | 18.44 | 18.52 | -3.19% | 63,129 | 117,902,142 |
| 2024-07-05 | 19.02 | 19.28 | 18.74 | 19.13 | +0.63% | 60,225 | 114,780,490 |
| 2024-07-04 | 19.65 | 19.74 | 18.91 | 19.01 | -2.86% | 74,783 | 143,451,959 |
| 2024-07-03 | 19.62 | 19.85 | 19.43 | 19.57 | -0.81% | 60,950 | 119,555,409 |
| 2024-07-02 | 19.93 | 20.2 | 19.62 | 19.73 | -1% | 80,338 | 160,226,648 |
| 2024-07-01 | 19.54 | 19.99 | 19.4 | 19.93 | +0.76% | 86,200 | 169,670,249 |
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：