股票概览
20.98
+4.27%
+0.86
19.96
开盘价
21.05
最高价
19.96
最低价
6,161
成交量
数据更新至: 2024-07-31
技术指标
19.82
MA5 (5日均线)
19.41
MA10 (10日均线)
19.51
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 | 19.96 | 21.05 | 19.96 | 20.98 | +4.27% | 6,161 | 12,734,073 |
| 2024-07-30 | 19.66 | 20.24 | 19.45 | 20.12 | +2.65% | 5,633 | 11,270,279 |
| 2024-07-29 | 19.55 | 19.68 | 19.27 | 19.6 | +1.03% | 2,988 | 5,838,708 |
| 2024-07-26 | 19.1 | 19.64 | 18.98 | 19.4 | +2.16% | 3,945 | 7,654,192 |
| 2024-07-25 | 18.5 | 19.12 | 18.5 | 18.99 | +1.99% | 3,301 | 6,239,626 |
| 2024-07-24 | 19.25 | 19.25 | 18.61 | 18.62 | -1.95% | 3,122 | 5,870,309 |
| 2024-07-23 | 19.35 | 19.44 | 18.99 | 18.99 | -1.61% | 2,431 | 4,664,111 |
| 2024-07-22 | 19.35 | 19.36 | 19.09 | 19.3 | +0.68% | 3,091 | 5,948,648 |
| 2024-07-19 | 18.96 | 19.44 | 18.78 | 19.17 | +1.05% | 5,331 | 10,217,550 |
| 2024-07-18 | 19.19 | 19.19 | 18.49 | 18.97 | +0.8% | 2,495 | 4,692,348 |
| 2024-07-17 | 18.91 | 19.1 | 18.61 | 18.82 | -0.16% | 3,436 | 6,473,866 |
| 2024-07-16 | 19.32 | 19.4 | 18.69 | 18.85 | -2.43% | 4,508 | 8,528,710 |
| 2024-07-15 | 19.82 | 19.98 | 19.21 | 19.32 | -4.97% | 5,609 | 10,887,838 |
| 2024-07-12 | 20.48 | 20.74 | 20.14 | 20.33 | +0.3% | 4,169 | 8,498,560 |
| 2024-07-11 | 20.14 | 20.45 | 19.86 | 20.27 | +1.76% | 4,669 | 9,431,214 |
| 2024-07-10 | 19.92 | 20.2 | 19.81 | 19.92 | -0.5% | 2,381 | 4,751,993 |
| 2024-07-09 | 19.2 | 20.15 | 19.2 | 20.02 | +3.89% | 6,069 | 11,995,339 |
| 2024-07-08 | 19.84 | 19.98 | 19.22 | 19.27 | -2.87% | 4,369 | 8,499,956 |
| 2024-07-05 | 19.75 | 19.95 | 19.33 | 19.84 | +1.69% | 3,077 | 6,054,696 |
| 2024-07-04 | 20.09 | 20.29 | 19.12 | 19.51 | -2.35% | 3,808 | 7,542,263 |
| 2024-07-03 | 20.39 | 20.41 | 19.95 | 19.98 | -1.67% | 3,219 | 6,475,484 |
| 2024-07-02 | 20.33 | 20.38 | 20.05 | 20.32 | +0.79% | 3,375 | 6,847,966 |
| 2024-07-01 | 19.72 | 20.28 | 19.7 | 20.16 | +2.13% | 5,777 | 11,535,397 |
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：