股票概览
19.51
+4.39%
+0.82
18.72
开盘价
19.56
最高价
18.59
最低价
37,085
成交量
数据更新至: 2024-07-31
技术指标
18.97
MA5 (5日均线)
19.12
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 | 18.72 | 19.56 | 18.59 | 19.51 | +4.39% | 37,085 | 71,156,059 |
| 2024-07-30 | 18.86 | 18.87 | 18.58 | 18.69 | -1.16% | 27,469 | 51,362,811 |
| 2024-07-29 | 19.3 | 19.36 | 18.84 | 18.91 | -0.99% | 31,971 | 60,738,600 |
| 2024-07-26 | 18.8 | 19.2 | 18.59 | 19.1 | +2.58% | 43,101 | 81,693,928 |
| 2024-07-25 | 18.5 | 19.39 | 18.36 | 18.62 | -0.37% | 45,615 | 85,513,532 |
| 2024-07-24 | 19.11 | 19.15 | 18.6 | 18.69 | -1.32% | 42,097 | 79,049,666 |
| 2024-07-23 | 19.4 | 19.48 | 18.87 | 18.94 | -2.72% | 32,244 | 61,872,956 |
| 2024-07-22 | 19.6 | 19.6 | 19.27 | 19.47 | -0.15% | 39,868 | 77,486,005 |
| 2024-07-19 | 19.79 | 19.89 | 19.5 | 19.5 | -1.52% | 45,204 | 89,126,196 |
| 2024-07-18 | 19.79 | 19.88 | 19.55 | 19.8 | +0.1% | 41,578 | 82,000,894 |
| 2024-07-17 | 19.75 | 19.92 | 19.68 | 19.78 | -0.45% | 41,550 | 82,270,344 |
| 2024-07-16 | 19.98 | 19.99 | 19.65 | 19.87 | +0.1% | 44,526 | 88,343,016 |
| 2024-07-15 | 19.48 | 20.04 | 19.48 | 19.85 | +0.4% | 57,834 | 114,827,146 |
| 2024-07-12 | 19.8 | 19.92 | 19.62 | 19.77 | +0.15% | 76,987 | 152,447,690 |
| 2024-07-11 | 19.41 | 19.92 | 19.06 | 19.74 | +3.3% | 166,519 | 326,288,410 |
| 2024-07-10 | 18.96 | 19.59 | 18.7 | 19.11 | +7.3% | 162,928 | 314,206,735 |
| 2024-07-09 | 17.23 | 17.89 | 17.18 | 17.81 | +0.96% | 30,184 | 53,197,250 |
| 2024-07-08 | 17.86 | 18.17 | 17.56 | 17.64 | -0.23% | 22,589 | 39,988,411 |
| 2024-07-05 | 17.5 | 17.79 | 17.4 | 17.68 | +0.45% | 20,251 | 35,555,016 |
| 2024-07-04 | 18.07 | 18.07 | 17.52 | 17.6 | -2.11% | 20,810 | 36,957,575 |
| 2024-07-03 | 18.08 | 18.08 | 17.81 | 17.98 | -0.17% | 15,847 | 28,443,993 |
| 2024-07-02 | 18.18 | 18.2 | 17.85 | 18.01 | +0.17% | 31,902 | 57,621,753 |
| 2024-07-01 | 17.52 | 18.1 | 17.52 | 17.98 | +2.63% | 30,190 | 54,053,154 |
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：