股票概览
19.6
+5.38%
+1
18.72
开盘价
19.77
最高价
18.61
最低价
8,673
成交量
数据更新至: 2024-07-31
技术指标
18.71
MA5 (5日均线)
18.86
MA10 (10日均线)
19.28
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 | 19.77 | 18.61 | 19.6 | +5.38% | 8,673 | 16,809,543 |
| 2024-07-30 | 18.27 | 18.7 | 18.19 | 18.6 | +1.25% | 5,280 | 9,809,466 |
| 2024-07-29 | 18.5 | 18.58 | 18.28 | 18.37 | -0.86% | 4,190 | 7,710,504 |
| 2024-07-26 | 18.48 | 18.85 | 18.31 | 18.53 | +0.32% | 3,733 | 6,924,056 |
| 2024-07-25 | 18.1 | 18.63 | 18 | 18.47 | +2.04% | 6,270 | 11,550,534 |
| 2024-07-24 | 18.6 | 18.8 | 18.08 | 18.1 | -3.31% | 6,574 | 12,023,911 |
| 2024-07-23 | 19.45 | 19.49 | 18.7 | 18.72 | -3.55% | 6,108 | 11,625,391 |
| 2024-07-22 | 19.49 | 19.7 | 19.25 | 19.41 | -0.97% | 4,743 | 9,208,413 |
| 2024-07-19 | 19.27 | 19.67 | 19.03 | 19.6 | +2.14% | 5,268 | 10,221,933 |
| 2024-07-18 | 19.26 | 19.3 | 18.66 | 19.19 | -0.83% | 5,878 | 11,187,671 |
| 2024-07-17 | 18.84 | 19.54 | 18.84 | 19.35 | +2.16% | 8,852 | 17,014,021 |
| 2024-07-16 | 19.46 | 19.63 | 18.8 | 18.94 | -2.37% | 6,109 | 11,648,881 |
| 2024-07-15 | 19.48 | 19.74 | 19.33 | 19.4 | -0.87% | 5,991 | 11,679,177 |
| 2024-07-12 | 19.98 | 19.98 | 19.52 | 19.57 | -0.86% | 5,494 | 10,851,981 |
| 2024-07-11 | 19.61 | 20.18 | 19.5 | 19.74 | +1.91% | 9,823 | 19,484,338 |
| 2024-07-10 | 19.36 | 19.87 | 19.09 | 19.37 | -0.15% | 7,954 | 15,579,100 |
| 2024-07-09 | 19.2 | 19.58 | 18.95 | 19.4 | -0.51% | 7,208 | 13,915,776 |
| 2024-07-08 | 20.01 | 20.3 | 19.26 | 19.5 | -4.97% | 11,368 | 22,254,246 |
| 2024-07-05 | 21.84 | 21.88 | 20.39 | 20.52 | -3.21% | 10,118 | 21,038,411 |
| 2024-07-04 | 21.89 | 21.89 | 21.09 | 21.2 | -3.15% | 4,290 | 9,158,631 |
| 2024-07-03 | 21.56 | 22.18 | 21.27 | 21.89 | +2.24% | 5,127 | 11,191,189 |
| 2024-07-02 | 21.54 | 21.77 | 21.1 | 21.41 | -0.42% | 2,572 | 5,548,554 |
| 2024-07-01 | 21.43 | 21.54 | 21.01 | 21.5 | +0.75% | 3,193 | 6,788,789 |
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：