股票概览
19.14
+5.75%
+1.04
18.1
开盘价
19.15
最高价
17.98
最低价
33,229
成交量
数据更新至: 2024-07-31
技术指标
18.39
MA5 (5日均线)
18.24
MA10 (10日均线)
19.00
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 | 18.1 | 19.15 | 17.98 | 19.14 | +5.75% | 33,229 | 62,362,689 |
| 2024-07-30 | 18 | 18.35 | 17.81 | 18.1 | +0.17% | 16,979 | 30,671,189 |
| 2024-07-29 | 18.74 | 18.74 | 17.99 | 18.07 | -2.8% | 27,616 | 50,203,755 |
| 2024-07-26 | 18.13 | 18.79 | 18.13 | 18.59 | +2.93% | 33,738 | 62,573,968 |
| 2024-07-25 | 17.75 | 18.41 | 17.63 | 18.06 | +0.84% | 26,214 | 47,379,334 |
| 2024-07-24 | 18.23 | 18.23 | 17.44 | 17.91 | +1.13% | 22,040 | 39,296,386 |
| 2024-07-23 | 18.18 | 18.37 | 17.7 | 17.71 | -2.75% | 14,410 | 26,045,252 |
| 2024-07-22 | 18.37 | 18.49 | 18.06 | 18.21 | -0.71% | 12,341 | 22,548,616 |
| 2024-07-19 | 18.1 | 18.55 | 17.87 | 18.34 | +0.49% | 13,340 | 24,359,942 |
| 2024-07-18 | 18.06 | 18.34 | 17.91 | 18.25 | +0.5% | 13,411 | 24,290,217 |
| 2024-07-17 | 18.37 | 18.42 | 18.03 | 18.16 | -0.98% | 12,858 | 23,433,228 |
| 2024-07-16 | 18.32 | 18.55 | 18.17 | 18.34 | +0.11% | 12,029 | 22,064,809 |
| 2024-07-15 | 18.67 | 18.67 | 18.17 | 18.32 | -1.93% | 15,695 | 28,760,835 |
| 2024-07-12 | 18.9 | 18.9 | 18.47 | 18.68 | -0.53% | 16,329 | 30,507,110 |
| 2024-07-11 | 18.3 | 18.9 | 18.22 | 18.78 | +3.19% | 26,823 | 50,096,172 |
| 2024-07-10 | 17.89 | 18.58 | 17.71 | 18.2 | +1.79% | 21,832 | 39,897,662 |
| 2024-07-09 | 17.24 | 17.93 | 17.05 | 17.88 | +3.59% | 22,753 | 39,739,796 |
| 2024-07-08 | 17.44 | 17.9 | 17.18 | 17.26 | -33.72% | 21,223 | 36,953,407 |
| 2024-07-05 | 25.85 | 26.25 | 25.4 | 26.04 | +0.19% | 15,725 | 40,438,369 |
| 2024-07-04 | 26.92 | 27.15 | 25.83 | 25.99 | -3.78% | 15,591 | 41,011,734 |
| 2024-07-03 | 27.06 | 27.54 | 26.87 | 27.01 | -0.48% | 13,872 | 37,679,005 |
| 2024-07-02 | 27.43 | 27.83 | 26.94 | 27.14 | -1.27% | 14,260 | 38,770,119 |
| 2024-07-01 | 27.04 | 27.5 | 26.51 | 27.49 | +1.89% | 15,636 | 42,324,087 |
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：