股票概览
20.55
+4.05%
+0.8
19.75
开盘价
20.68
最高价
19.64
最低价
10,096
成交量
数据更新至: 2024-07-31
技术指标
19.81
MA5 (5日均线)
19.73
MA10 (10日均线)
19.95
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 | 19.75 | 20.68 | 19.64 | 20.55 | +4.05% | 10,096 | 20,531,301 |
| 2024-07-30 | 19.56 | 19.91 | 19.5 | 19.75 | +0.41% | 4,525 | 8,903,005 |
| 2024-07-29 | 19.92 | 20.25 | 19.63 | 19.67 | -1.26% | 5,297 | 10,512,034 |
| 2024-07-26 | 19.4 | 20.38 | 19.23 | 19.92 | +3.91% | 8,079 | 15,983,011 |
| 2024-07-25 | 19.03 | 19.42 | 18.88 | 19.17 | -0.16% | 4,664 | 8,952,577 |
| 2024-07-24 | 19.02 | 19.51 | 18.86 | 19.2 | -0.1% | 5,345 | 10,180,042 |
| 2024-07-23 | 19.76 | 19.78 | 19.13 | 19.22 | -2.44% | 5,198 | 10,086,074 |
| 2024-07-22 | 20.69 | 20.69 | 19.61 | 19.7 | -1.65% | 5,992 | 11,906,204 |
| 2024-07-19 | 19.88 | 20.29 | 19.71 | 20.03 | -0.1% | 4,983 | 9,961,819 |
| 2024-07-18 | 19.69 | 20.05 | 19.06 | 20.05 | +1.83% | 8,384 | 16,353,277 |
| 2024-07-17 | 19.79 | 19.93 | 19.45 | 19.69 | -0.51% | 4,641 | 9,143,992 |
| 2024-07-16 | 19.97 | 20.05 | 19.59 | 19.79 | +0.2% | 5,621 | 11,116,713 |
| 2024-07-15 | 20.3 | 20.31 | 19.68 | 19.75 | -2.37% | 6,701 | 13,315,301 |
| 2024-07-12 | 20.3 | 20.75 | 20.01 | 20.23 | +0.3% | 7,564 | 15,433,344 |
| 2024-07-11 | 20.47 | 20.6 | 20.06 | 20.17 | +0.75% | 8,390 | 17,086,057 |
| 2024-07-10 | 20.01 | 20.47 | 19.94 | 20.02 | -0.69% | 5,632 | 11,386,697 |
| 2024-07-09 | 20 | 20.44 | 19.5 | 20.16 | +0.55% | 7,743 | 15,512,504 |
| 2024-07-08 | 20.83 | 20.83 | 19.99 | 20.05 | -3.74% | 7,063 | 14,355,871 |
| 2024-07-05 | 21.1 | 21.1 | 20.39 | 20.83 | -0.62% | 6,412 | 13,293,705 |
| 2024-07-04 | 21.81 | 21.85 | 20.91 | 20.96 | -4.07% | 5,770 | 12,275,985 |
| 2024-07-03 | 21.58 | 22.05 | 21.4 | 21.85 | +1.72% | 10,413 | 22,658,202 |
| 2024-07-02 | 21.78 | 21.78 | 21.16 | 21.48 | +0.05% | 4,134 | 8,864,987 |
| 2024-07-01 | 21.41 | 21.8 | 20.9 | 21.47 | +0.85% | 6,941 | 14,742,751 |
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：