股票概览
19.86
+2.74%
+0.53
19.33
开盘价
19.93
最高价
19.2
最低价
10,300
成交量
数据更新至: 2024-07-31
技术指标
19.58
MA5 (5日均线)
19.36
MA10 (10日均线)
19.50
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 | 19.33 | 19.93 | 19.2 | 19.86 | +2.74% | 10,300 | 20,275,556 |
| 2024-07-30 | 19.16 | 19.36 | 18.89 | 19.33 | -0.46% | 8,131 | 15,587,389 |
| 2024-07-29 | 19.57 | 19.73 | 19.02 | 19.42 | -2.36% | 10,631 | 20,596,901 |
| 2024-07-26 | 19.29 | 19.98 | 19.15 | 19.89 | +2.53% | 13,012 | 25,597,734 |
| 2024-07-25 | 18.93 | 19.57 | 18.88 | 19.4 | +2.05% | 8,720 | 16,802,514 |
| 2024-07-24 | 19.01 | 19.38 | 18.79 | 19.01 | 0% | 7,548 | 14,426,521 |
| 2024-07-23 | 19.42 | 19.43 | 19 | 19.01 | -1.09% | 5,145 | 9,886,543 |
| 2024-07-22 | 19.37 | 19.42 | 18.99 | 19.22 | -0.77% | 5,242 | 10,056,872 |
| 2024-07-19 | 19.11 | 19.55 | 18.95 | 19.37 | +1.36% | 5,920 | 11,414,875 |
| 2024-07-18 | 19 | 19.23 | 18.45 | 19.11 | +0.53% | 7,562 | 14,241,830 |
| 2024-07-17 | 19.49 | 19.49 | 19 | 19.01 | -1.96% | 4,665 | 8,933,590 |
| 2024-07-16 | 19.2 | 19.47 | 19.05 | 19.39 | +0.15% | 4,766 | 9,183,501 |
| 2024-07-15 | 19.98 | 19.98 | 19.22 | 19.36 | -2.86% | 5,203 | 10,109,519 |
| 2024-07-12 | 20.22 | 20.26 | 19.8 | 19.93 | -1.43% | 4,489 | 8,957,797 |
| 2024-07-11 | 19.83 | 20.26 | 19.4 | 20.22 | +4.23% | 6,867 | 13,761,723 |
| 2024-07-10 | 19.95 | 19.95 | 19.33 | 19.4 | -1.47% | 4,126 | 8,061,847 |
| 2024-07-09 | 19.24 | 19.79 | 18.9 | 19.69 | +1.49% | 5,922 | 11,466,831 |
| 2024-07-08 | 20.17 | 20.17 | 19.4 | 19.4 | -3.48% | 5,436 | 10,681,748 |
| 2024-07-05 | 19.76 | 20.17 | 19.53 | 20.1 | +0.85% | 6,464 | 12,880,772 |
| 2024-07-04 | 20.87 | 20.87 | 19.83 | 19.93 | -3.21% | 8,706 | 17,545,234 |
| 2024-07-03 | 21.06 | 21.06 | 20.53 | 20.59 | -1.95% | 5,332 | 11,027,050 |
| 2024-07-02 | 21.16 | 21.4 | 20.82 | 21 | -0.85% | 5,600 | 11,779,108 |
| 2024-07-01 | 20.8 | 21.28 | 20.61 | 21.18 | +0.91% | 10,092 | 21,131,885 |
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：