股票概览
19.26
+4.79%
+0.88
18.43
开盘价
19.55
最高价
18.42
最低价
16,909
成交量
数据更新至: 2024-07-31
技术指标
18.47
MA5 (5日均线)
18.39
MA10 (10日均线)
18.08
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 | 18.43 | 19.55 | 18.42 | 19.26 | +4.79% | 16,909 | 32,407,915 |
| 2024-07-30 | 18.37 | 18.54 | 18.19 | 18.38 | +0.33% | 2,143 | 3,945,680 |
| 2024-07-29 | 18.43 | 18.43 | 18.19 | 18.32 | -0.11% | 1,849 | 3,381,617 |
| 2024-07-26 | 18.2 | 18.45 | 18 | 18.34 | +1.55% | 3,960 | 7,241,110 |
| 2024-07-25 | 17.9 | 18.1 | 17.78 | 18.06 | +0.95% | 2,843 | 5,117,984 |
| 2024-07-24 | 18.26 | 18.39 | 17.83 | 17.89 | -2.03% | 2,887 | 5,196,225 |
| 2024-07-23 | 18.58 | 18.68 | 18.2 | 18.26 | -1.72% | 3,966 | 7,284,197 |
| 2024-07-22 | 18.62 | 18.88 | 18.58 | 18.58 | -0.21% | 5,546 | 10,381,120 |
| 2024-07-19 | 18.05 | 18.78 | 18 | 18.62 | +2.65% | 7,848 | 14,505,134 |
| 2024-07-18 | 18.09 | 18.28 | 17.95 | 18.14 | 0% | 2,662 | 4,815,553 |
| 2024-07-17 | 18.5 | 18.5 | 18.01 | 18.14 | +0.06% | 2,835 | 5,147,681 |
| 2024-07-16 | 18.03 | 18.23 | 17.9 | 18.13 | +0.55% | 2,417 | 4,378,833 |
| 2024-07-15 | 17.96 | 18.13 | 17.88 | 18.03 | 0% | 2,185 | 3,922,496 |
| 2024-07-12 | 18.16 | 18.19 | 17.96 | 18.03 | -0.44% | 2,540 | 4,587,161 |
| 2024-07-11 | 17.97 | 18.49 | 17.86 | 18.11 | +1.46% | 10,702 | 19,555,132 |
| 2024-07-10 | 17.57 | 17.96 | 17.36 | 17.85 | +1.59% | 3,065 | 5,455,819 |
| 2024-07-09 | 17.15 | 17.66 | 17.09 | 17.57 | +2.63% | 2,959 | 5,131,962 |
| 2024-07-08 | 17.31 | 17.54 | 17 | 17.12 | -1.61% | 2,995 | 5,126,380 |
| 2024-07-05 | 17.3 | 17.54 | 17.15 | 17.4 | +0.58% | 1,924 | 3,339,925 |
| 2024-07-04 | 17.72 | 17.78 | 17.26 | 17.3 | -2.2% | 2,565 | 4,464,931 |
| 2024-07-03 | 18.07 | 18.2 | 17.66 | 17.69 | -2.05% | 2,929 | 5,231,915 |
| 2024-07-02 | 18.06 | 18.22 | 17.88 | 18.06 | +0.06% | 3,933 | 7,110,074 |
| 2024-07-01 | 17.69 | 18.12 | 17.5 | 18.05 | +2.32% | 4,425 | 7,863,681 |
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：