股票概览
18.75
+2.18%
+0.4
18.37
开盘价
18.84
最高价
18.29
最低价
13,995
成交量
数据更新至: 2024-07-31
技术指标
18.36
MA5 (5日均线)
18.18
MA10 (10日均线)
18.18
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 | 18.37 | 18.84 | 18.29 | 18.75 | +2.18% | 13,995 | 26,186,594 |
| 2024-07-30 | 18.29 | 18.41 | 18.02 | 18.35 | +0.88% | 7,485 | 13,647,119 |
| 2024-07-29 | 18.33 | 18.48 | 18.09 | 18.19 | -1.36% | 7,032 | 12,817,568 |
| 2024-07-26 | 18.06 | 18.49 | 18.06 | 18.44 | +1.99% | 9,617 | 17,610,881 |
| 2024-07-25 | 17.54 | 18.24 | 17.54 | 18.08 | +1.86% | 10,403 | 18,692,002 |
| 2024-07-24 | 17.93 | 18.09 | 17.58 | 17.75 | -1% | 9,319 | 16,586,029 |
| 2024-07-23 | 18.5 | 18.5 | 17.87 | 17.93 | -2.02% | 8,682 | 15,775,067 |
| 2024-07-22 | 18.11 | 18.35 | 17.96 | 18.3 | +0.77% | 7,994 | 14,543,498 |
| 2024-07-19 | 17.8 | 18.27 | 17.73 | 18.16 | +1.74% | 9,927 | 17,964,203 |
| 2024-07-18 | 17.91 | 17.95 | 17.5 | 17.85 | -1.49% | 10,479 | 18,572,383 |
| 2024-07-17 | 17.95 | 18.55 | 17.84 | 18.12 | +0.17% | 12,142 | 22,089,948 |
| 2024-07-16 | 18 | 18.42 | 17.94 | 18.09 | -0.22% | 5,921 | 10,724,770 |
| 2024-07-15 | 18.4 | 18.62 | 18.08 | 18.13 | -2.37% | 9,347 | 17,037,499 |
| 2024-07-12 | 18.55 | 18.88 | 18.31 | 18.57 | +0.11% | 9,794 | 18,232,327 |
| 2024-07-11 | 18.32 | 18.66 | 18.1 | 18.55 | +3.06% | 14,904 | 27,453,465 |
| 2024-07-10 | 17.84 | 18.25 | 17.83 | 18 | -0.11% | 9,828 | 17,754,824 |
| 2024-07-09 | 17.74 | 18.09 | 17.28 | 18.02 | +1.58% | 13,335 | 23,649,363 |
| 2024-07-08 | 18.36 | 18.37 | 17.67 | 17.74 | -3.43% | 13,945 | 24,947,154 |
| 2024-07-05 | 18.14 | 18.52 | 17.97 | 18.37 | +0.44% | 10,285 | 18,785,377 |
| 2024-07-04 | 18.88 | 19.05 | 18.25 | 18.29 | -2.92% | 17,063 | 31,663,599 |
| 2024-07-03 | 19.7 | 19.7 | 18.81 | 18.84 | -4.12% | 25,729 | 49,046,246 |
| 2024-07-02 | 19.84 | 19.93 | 19.41 | 19.65 | -1.06% | 20,195 | 39,586,631 |
| 2024-07-01 | 19.66 | 20.25 | 19.32 | 19.86 | +0.1% | 22,877 | 45,188,890 |
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：