股票概览
19.31
+2.12%
+0.4
18.91
开盘价
19.4
最高价
18.86
最低价
33,413
成交量
数据更新至: 2024-07-31
技术指标
19.08
MA5 (5日均线)
18.75
MA10 (10日均线)
18.54
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 | 18.91 | 19.4 | 18.86 | 19.31 | +2.12% | 33,413 | 64,177,471 |
| 2024-07-30 | 19.03 | 19.05 | 18.72 | 18.91 | -0.73% | 19,268 | 36,382,084 |
| 2024-07-29 | 19.23 | 19.45 | 18.81 | 19.05 | -1.8% | 29,692 | 56,379,154 |
| 2024-07-26 | 18.74 | 19.59 | 18.61 | 19.4 | +3.52% | 45,726 | 87,783,749 |
| 2024-07-25 | 18.25 | 18.85 | 18.08 | 18.74 | +1.57% | 23,435 | 43,640,245 |
| 2024-07-24 | 18.03 | 18.65 | 18.01 | 18.45 | +1.6% | 22,743 | 41,859,209 |
| 2024-07-23 | 18.53 | 18.82 | 18.16 | 18.16 | -2.21% | 16,124 | 29,841,960 |
| 2024-07-22 | 18.5 | 18.75 | 18.43 | 18.57 | -0.75% | 21,130 | 39,220,673 |
| 2024-07-19 | 18.26 | 19.2 | 18.1 | 18.71 | +2.97% | 34,991 | 65,567,944 |
| 2024-07-18 | 17.85 | 18.18 | 17.62 | 18.17 | +0.72% | 16,932 | 30,335,218 |
| 2024-07-17 | 18.26 | 18.28 | 17.9 | 18.04 | -1.04% | 10,758 | 19,456,328 |
| 2024-07-16 | 18.26 | 18.28 | 17.98 | 18.23 | +0.44% | 12,964 | 23,508,222 |
| 2024-07-15 | 18.69 | 18.69 | 18.07 | 18.15 | -1.84% | 15,017 | 27,372,962 |
| 2024-07-12 | 18.97 | 19 | 18.45 | 18.49 | -1.81% | 17,504 | 32,588,619 |
| 2024-07-11 | 18.64 | 19.27 | 18.64 | 18.83 | +3.92% | 22,398 | 42,323,291 |
| 2024-07-10 | 18.39 | 18.53 | 18.03 | 18.12 | -1.15% | 16,388 | 29,973,580 |
| 2024-07-09 | 17.93 | 18.4 | 17.7 | 18.33 | +2.92% | 24,537 | 44,550,181 |
| 2024-07-08 | 18.7 | 18.7 | 17.7 | 17.81 | -4.45% | 19,317 | 34,727,317 |
| 2024-07-05 | 18.65 | 18.73 | 18.3 | 18.64 | -0.27% | 10,403 | 19,275,298 |
| 2024-07-04 | 19.27 | 19.4 | 18.62 | 18.69 | -2.91% | 15,507 | 29,247,617 |
| 2024-07-03 | 19.71 | 19.73 | 19.19 | 19.25 | -2.23% | 13,318 | 25,796,066 |
| 2024-07-02 | 19.91 | 20 | 19.61 | 19.69 | -1.06% | 11,156 | 22,064,839 |
| 2024-07-01 | 19.84 | 20.06 | 19.51 | 19.9 | +0.3% | 11,864 | 23,424,453 |
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：