股票概览
19.79
+6.57%
+1.22
18.5
开盘价
20
最高价
18.49
最低价
303,062
成交量
数据更新至: 2024-07-31
技术指标
18.94
MA5 (5日均线)
19.25
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 | 18.5 | 20 | 18.49 | 19.79 | +6.57% | 303,062 | 588,090,742 |
| 2024-07-30 | 18.6 | 18.76 | 18.3 | 18.57 | -0.75% | 104,654 | 193,797,607 |
| 2024-07-29 | 18.93 | 18.93 | 18.37 | 18.71 | -0.95% | 126,534 | 235,620,878 |
| 2024-07-26 | 18.77 | 19.2 | 18.7 | 18.89 | +0.69% | 98,845 | 186,996,723 |
| 2024-07-25 | 18.61 | 19.08 | 18.3 | 18.76 | +0.05% | 117,906 | 220,800,013 |
| 2024-07-24 | 19.34 | 19.44 | 18.73 | 18.75 | -3.3% | 155,053 | 295,154,814 |
| 2024-07-23 | 19.92 | 20.12 | 19.37 | 19.39 | -3.39% | 151,425 | 298,613,282 |
| 2024-07-22 | 20 | 20.16 | 19.76 | 20.07 | -0.3% | 195,985 | 391,647,828 |
| 2024-07-19 | 19.2 | 20.64 | 19.11 | 20.13 | +3.66% | 396,607 | 794,490,124 |
| 2024-07-18 | 19.28 | 19.55 | 18.87 | 19.42 | -0.05% | 151,109 | 289,682,020 |
| 2024-07-17 | 19.32 | 19.88 | 19.27 | 19.43 | +0.26% | 147,336 | 288,506,558 |
| 2024-07-16 | 19.24 | 19.56 | 18.91 | 19.38 | +0.83% | 145,884 | 280,898,787 |
| 2024-07-15 | 19.31 | 19.45 | 19.15 | 19.22 | -1.39% | 103,832 | 199,697,138 |
| 2024-07-12 | 19.61 | 19.79 | 19.44 | 19.49 | -1.37% | 116,962 | 228,711,791 |
| 2024-07-11 | 19.54 | 19.8 | 19.41 | 19.76 | +2.65% | 160,902 | 316,344,094 |
| 2024-07-10 | 19.45 | 19.7 | 19.17 | 19.25 | -1.99% | 140,085 | 271,556,378 |
| 2024-07-09 | 19.36 | 19.76 | 19.05 | 19.64 | +1.39% | 150,621 | 293,472,676 |
| 2024-07-08 | 19.86 | 19.94 | 19.31 | 19.37 | -2.57% | 97,826 | 190,931,540 |
| 2024-07-05 | 19.76 | 20.08 | 19.48 | 19.88 | +0.66% | 111,646 | 221,671,088 |
| 2024-07-04 | 20.2 | 20.32 | 19.75 | 19.75 | -2.08% | 110,844 | 220,787,170 |
| 2024-07-03 | 20.32 | 20.42 | 20.02 | 20.17 | -0.74% | 96,941 | 196,013,691 |
| 2024-07-02 | 20.26 | 20.58 | 20.2 | 20.32 | +0.25% | 142,402 | 290,551,112 |
| 2024-07-01 | 19.94 | 20.3 | 19.65 | 20.27 | +1.4% | 132,196 | 264,589,305 |
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：