股票概览
20.67
-0.77%
-0.16
21.3
开盘价
21.99
最高价
19.82
最低价
208,432
成交量
数据更新至: 2024-07-31
技术指标
19.45
MA5 (5日均线)
19.16
MA10 (10日均线)
18.64
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 | 21.3 | 21.99 | 19.82 | 20.67 | -0.77% | 208,432 | 432,860,974 |
| 2024-07-30 | 19.32 | 20.83 | 19.02 | 20.83 | +9.98% | 147,977 | 296,133,507 |
| 2024-07-29 | 18.68 | 19.09 | 18.13 | 18.94 | +1.45% | 70,097 | 131,419,276 |
| 2024-07-26 | 18.11 | 19.31 | 17.96 | 18.67 | +2.81% | 74,311 | 137,921,180 |
| 2024-07-25 | 17.8 | 18.8 | 17.76 | 18.16 | +0.44% | 48,948 | 89,751,403 |
| 2024-07-24 | 18.1 | 18.66 | 18.01 | 18.08 | -4.99% | 64,388 | 117,595,184 |
| 2024-07-23 | 18.84 | 19.97 | 18.72 | 19.03 | +0.42% | 88,454 | 171,401,414 |
| 2024-07-22 | 19.38 | 19.38 | 18.68 | 18.95 | -2.42% | 61,963 | 117,260,808 |
| 2024-07-19 | 18.53 | 19.66 | 18.41 | 19.42 | +3.08% | 94,850 | 181,563,258 |
| 2024-07-18 | 18.77 | 19 | 17.67 | 18.84 | -2.23% | 72,193 | 132,932,543 |
| 2024-07-17 | 18.95 | 19.65 | 18.7 | 19.27 | +1.69% | 99,130 | 190,305,632 |
| 2024-07-16 | 19.57 | 19.57 | 18.7 | 18.95 | -3.22% | 102,239 | 193,805,578 |
| 2024-07-15 | 20.13 | 20.97 | 19.4 | 19.58 | +1.19% | 177,243 | 353,728,213 |
| 2024-07-12 | 17.6 | 19.35 | 17.41 | 19.35 | +10.01% | 97,290 | 181,709,961 |
| 2024-07-11 | 17.11 | 17.63 | 17.11 | 17.59 | +2.87% | 50,007 | 87,279,242 |
| 2024-07-10 | 17.37 | 17.5 | 17.05 | 17.1 | -1.72% | 38,798 | 66,894,388 |
| 2024-07-09 | 17 | 17.44 | 16.66 | 17.4 | +2.41% | 53,712 | 92,058,243 |
| 2024-07-08 | 17.48 | 17.53 | 16.91 | 16.99 | -2.8% | 33,672 | 57,546,863 |
| 2024-07-05 | 17.33 | 17.68 | 16.8 | 17.48 | +0.4% | 40,343 | 69,797,313 |
| 2024-07-04 | 18 | 18.1 | 17.3 | 17.41 | -2.14% | 39,421 | 69,004,150 |
| 2024-07-03 | 18.28 | 18.29 | 17.72 | 17.79 | -2.73% | 46,215 | 82,456,397 |
| 2024-07-02 | 19 | 19.1 | 18.07 | 18.29 | -1.83% | 62,045 | 114,868,192 |
| 2024-07-01 | 17.27 | 18.79 | 17.27 | 18.63 | -2.1% | 82,514 | 151,464,594 |
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：