股票概览
20.8
+3.9%
+0.78
19.81
开盘价
20.88
最高价
19.81
最低价
6,959
成交量
数据更新至: 2024-07-31
技术指标
20.04
MA5 (5日均线)
19.92
MA10 (10日均线)
20.08
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 | 19.81 | 20.88 | 19.81 | 20.8 | +3.9% | 6,959 | 14,247,293 |
| 2024-07-30 | 20.02 | 20.2 | 19.93 | 20.02 | -0.4% | 1,823 | 3,650,632 |
| 2024-07-29 | 19.8 | 20.19 | 19.58 | 20.1 | +1.36% | 4,945 | 9,849,959 |
| 2024-07-26 | 19.57 | 19.9 | 19.48 | 19.83 | +1.9% | 3,064 | 6,060,294 |
| 2024-07-25 | 19.16 | 19.71 | 19.09 | 19.46 | +1.57% | 3,435 | 6,684,076 |
| 2024-07-24 | 19.67 | 19.73 | 19.13 | 19.16 | -2.64% | 4,609 | 8,925,231 |
| 2024-07-23 | 20.46 | 20.46 | 19.68 | 19.68 | -2.48% | 2,691 | 5,371,578 |
| 2024-07-22 | 20.26 | 20.26 | 19.76 | 20.18 | +0.4% | 2,699 | 5,418,854 |
| 2024-07-19 | 19.78 | 20.18 | 19.75 | 20.1 | +1.01% | 3,425 | 6,852,386 |
| 2024-07-18 | 19.8 | 19.99 | 19.51 | 19.9 | +0.05% | 3,210 | 6,351,507 |
| 2024-07-17 | 19.4 | 20.08 | 19.4 | 19.89 | +2.37% | 6,619 | 13,116,520 |
| 2024-07-16 | 19.99 | 19.99 | 19.3 | 19.43 | -3.24% | 5,372 | 10,522,399 |
| 2024-07-15 | 20.05 | 20.17 | 19.82 | 20.08 | -0.69% | 3,983 | 7,960,767 |
| 2024-07-12 | 20.35 | 20.77 | 20.12 | 20.22 | -1.65% | 5,800 | 11,832,664 |
| 2024-07-11 | 21.89 | 21.89 | 20.31 | 20.56 | +1.28% | 6,007 | 12,389,507 |
| 2024-07-10 | 20.21 | 20.6 | 19.84 | 20.3 | +0.45% | 3,774 | 7,662,227 |
| 2024-07-09 | 20.19 | 20.3 | 19.6 | 20.21 | -0.15% | 4,656 | 9,309,959 |
| 2024-07-08 | 20.99 | 21 | 20.05 | 20.24 | -3.62% | 4,297 | 8,745,778 |
| 2024-07-05 | 20.2 | 21.06 | 19.99 | 21 | +3.09% | 6,373 | 13,056,822 |
| 2024-07-04 | 20.81 | 20.81 | 20.32 | 20.37 | -2.16% | 5,302 | 10,863,616 |
| 2024-07-03 | 20.28 | 21.29 | 20.19 | 20.82 | +2.66% | 9,855 | 20,522,601 |
| 2024-07-02 | 20.29 | 20.44 | 20.12 | 20.28 | -0.44% | 2,478 | 5,019,200 |
| 2024-07-01 | 20.31 | 20.48 | 19.8 | 20.37 | +0.54% | 8,431 | 16,894,219 |
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：