股票概览
19.28
+3.49%
+0.65
18.65
开盘价
19.29
最高价
18.54
最低价
112,943
成交量
数据更新至: 2024-07-31
技术指标
18.95
MA5 (5日均线)
18.90
MA10 (10日均线)
18.72
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 | 18.65 | 19.29 | 18.54 | 19.28 | +3.49% | 112,943 | 215,581,314 |
| 2024-07-30 | 18.68 | 18.81 | 18.47 | 18.63 | -0.53% | 77,048 | 143,360,367 |
| 2024-07-29 | 19.19 | 19.19 | 18.73 | 18.73 | -2.6% | 89,627 | 169,291,625 |
| 2024-07-26 | 18.88 | 19.38 | 18.76 | 19.23 | +1.85% | 86,674 | 165,957,659 |
| 2024-07-25 | 18.55 | 19.05 | 18.34 | 18.88 | +2.39% | 87,300 | 164,185,198 |
| 2024-07-24 | 18.61 | 18.75 | 18.36 | 18.44 | -0.91% | 57,380 | 106,404,352 |
| 2024-07-23 | 18.98 | 19.02 | 18.61 | 18.61 | -2.31% | 70,047 | 131,892,682 |
| 2024-07-22 | 19 | 19.31 | 18.94 | 19.05 | -0.63% | 84,107 | 160,676,945 |
| 2024-07-19 | 18.86 | 19.17 | 18.86 | 19.17 | +1.11% | 99,267 | 188,929,882 |
| 2024-07-18 | 18.68 | 19.15 | 18.42 | 18.96 | +1.12% | 101,560 | 191,571,604 |
| 2024-07-17 | 18.67 | 18.83 | 18.56 | 18.75 | +0.86% | 89,569 | 167,689,597 |
| 2024-07-16 | 18.51 | 18.6 | 18.42 | 18.59 | +0.43% | 61,492 | 113,888,498 |
| 2024-07-15 | 18.8 | 18.83 | 18.45 | 18.51 | -1.75% | 79,175 | 146,786,394 |
| 2024-07-12 | 19.06 | 19.11 | 18.78 | 18.84 | -1.1% | 74,241 | 140,104,342 |
| 2024-07-11 | 18.4 | 19.13 | 18.4 | 19.05 | +4.84% | 158,160 | 297,788,362 |
| 2024-07-10 | 18.26 | 18.57 | 18.13 | 18.17 | -1.36% | 75,147 | 137,877,900 |
| 2024-07-09 | 18.18 | 18.49 | 17.82 | 18.42 | +1.54% | 95,091 | 172,909,157 |
| 2024-07-08 | 18.42 | 18.44 | 18.07 | 18.14 | -1.63% | 63,673 | 115,903,171 |
| 2024-07-05 | 18.41 | 18.52 | 18.27 | 18.44 | -0.11% | 58,945 | 108,355,190 |
| 2024-07-04 | 18.43 | 18.6 | 18.4 | 18.46 | +0.22% | 78,449 | 145,092,095 |
| 2024-07-03 | 18.64 | 18.78 | 18.34 | 18.42 | -1.5% | 86,558 | 159,915,133 |
| 2024-07-02 | 19.28 | 19.29 | 18.63 | 18.7 | -3.11% | 147,187 | 277,333,504 |
| 2024-07-01 | 19.06 | 19.35 | 19.06 | 19.3 | +1.26% | 108,704 | 208,774,366 |
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
цнгц│░чФ╡хЩи 属于 机械设备 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