股票概览
18.77
+4.45%
+0.8
17.72
开盘价
18.86
最高价
17.72
最低价
14,191
成交量
数据更新至: 2024-07-31
技术指标
18.07
MA5 (5日均线)
18.30
MA10 (10日均线)
18.75
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 | 17.72 | 18.86 | 17.72 | 18.77 | +4.45% | 14,191 | 26,271,641 |
| 2024-07-30 | 18 | 18.1 | 17.6 | 17.97 | +0.17% | 7,152 | 12,788,386 |
| 2024-07-29 | 18 | 18.12 | 17.8 | 17.94 | -0.33% | 5,309 | 9,528,166 |
| 2024-07-26 | 17.54 | 18.05 | 17.54 | 18 | +1.87% | 7,425 | 13,275,702 |
| 2024-07-25 | 18.15 | 18.15 | 17.47 | 17.67 | -1.01% | 10,359 | 18,349,161 |
| 2024-07-24 | 18.25 | 18.37 | 17.77 | 17.85 | -1.87% | 15,716 | 28,239,119 |
| 2024-07-23 | 18.65 | 18.75 | 18.18 | 18.19 | -4.61% | 14,033 | 25,926,548 |
| 2024-07-22 | 18.97 | 19.77 | 18.74 | 19.07 | +0.53% | 14,368 | 27,361,652 |
| 2024-07-19 | 18.5 | 19.19 | 18.42 | 18.97 | +1.99% | 11,790 | 22,273,998 |
| 2024-07-18 | 18.79 | 18.87 | 18.07 | 18.6 | -2% | 17,929 | 32,966,626 |
| 2024-07-17 | 19.58 | 19.58 | 18.93 | 18.98 | -3.06% | 13,257 | 25,337,756 |
| 2024-07-16 | 19.29 | 19.64 | 19.1 | 19.58 | +1.24% | 7,526 | 14,623,508 |
| 2024-07-15 | 19.85 | 19.85 | 19.18 | 19.34 | -2.52% | 8,836 | 17,143,556 |
| 2024-07-12 | 19.93 | 20.1 | 19.61 | 19.84 | -1.29% | 16,167 | 32,008,606 |
| 2024-07-11 | 19.41 | 20.15 | 19.3 | 20.1 | +4.91% | 20,975 | 41,567,988 |
| 2024-07-10 | 19.19 | 19.49 | 18.98 | 19.16 | -1.84% | 17,522 | 33,566,974 |
| 2024-07-09 | 18.2 | 19.66 | 18.1 | 19.52 | +7.08% | 29,359 | 55,668,500 |
| 2024-07-08 | 18.4 | 19.08 | 18.03 | 18.23 | -2.36% | 20,244 | 37,207,613 |
| 2024-07-05 | 18.43 | 19.28 | 18.3 | 18.67 | +0.43% | 20,223 | 37,842,692 |
| 2024-07-04 | 19.03 | 19.43 | 18.51 | 18.59 | -2.72% | 13,347 | 25,327,435 |
| 2024-07-03 | 19.59 | 19.65 | 19.11 | 19.11 | -2.55% | 10,910 | 21,065,087 |
| 2024-07-02 | 19.8 | 19.99 | 19.52 | 19.61 | -0.96% | 8,828 | 17,397,481 |
| 2024-07-01 | 20.08 | 20.27 | 19.3 | 19.8 | -1.39% | 15,407 | 30,355,259 |
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：