股票概览
20.06
+4.05%
+0.78
19.26
开盘价
20.11
最高价
19.26
最低价
9,742
成交量
数据更新至: 2024-07-31
技术指标
19.29
MA5 (5日均线)
19.21
MA10 (10日均线)
19.43
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 | 19.26 | 20.11 | 19.26 | 20.06 | +4.05% | 9,742 | 19,288,645 |
| 2024-07-30 | 19.08 | 19.48 | 18.99 | 19.28 | +0.21% | 5,619 | 10,837,480 |
| 2024-07-29 | 19.1 | 19.31 | 18.84 | 19.24 | +0.47% | 4,260 | 8,153,058 |
| 2024-07-26 | 18.98 | 19.16 | 18.71 | 19.15 | +2.24% | 5,867 | 11,167,805 |
| 2024-07-25 | 18.77 | 19.07 | 18.47 | 18.73 | -0.43% | 6,114 | 11,468,236 |
| 2024-07-24 | 19.18 | 19.38 | 18.73 | 18.81 | -2.34% | 7,043 | 13,332,824 |
| 2024-07-23 | 19.66 | 19.73 | 19.26 | 19.26 | -1.78% | 6,544 | 12,799,514 |
| 2024-07-22 | 19.5 | 19.8 | 19.3 | 19.61 | +1.98% | 8,445 | 16,547,478 |
| 2024-07-19 | 19.04 | 19.39 | 18.8 | 19.23 | +2.51% | 7,847 | 15,033,634 |
| 2024-07-18 | 18.92 | 19.04 | 18.3 | 18.76 | -1.78% | 8,649 | 16,088,291 |
| 2024-07-17 | 19.4 | 19.66 | 19.1 | 19.1 | -1.95% | 6,558 | 12,688,314 |
| 2024-07-16 | 19.28 | 19.56 | 19.2 | 19.48 | +0.41% | 5,517 | 10,704,537 |
| 2024-07-15 | 19.85 | 19.86 | 19.34 | 19.4 | -1.97% | 7,525 | 14,669,091 |
| 2024-07-12 | 20.16 | 20.35 | 19.72 | 19.79 | -1.69% | 7,854 | 15,691,246 |
| 2024-07-11 | 19.96 | 20.19 | 19.8 | 20.13 | +2.65% | 8,438 | 16,892,500 |
| 2024-07-10 | 19.75 | 20.01 | 19.6 | 19.61 | -0.61% | 6,862 | 13,574,483 |
| 2024-07-09 | 19.2 | 19.77 | 18.87 | 19.73 | +1.7% | 11,119 | 21,562,433 |
| 2024-07-08 | 20.09 | 20.14 | 19.36 | 19.4 | -3.63% | 8,257 | 16,179,383 |
| 2024-07-05 | 19.52 | 20.23 | 19.45 | 20.13 | +2.13% | 10,716 | 21,484,144 |
| 2024-07-04 | 20.16 | 20.36 | 19.66 | 19.71 | -2.47% | 9,036 | 18,001,046 |
| 2024-07-03 | 20.9 | 20.92 | 20.16 | 20.21 | -3.3% | 11,025 | 22,510,413 |
| 2024-07-02 | 20.29 | 21.16 | 20.29 | 20.9 | +2.2% | 13,378 | 27,996,595 |
| 2024-07-01 | 20.5 | 20.71 | 19.97 | 20.45 | -0.2% | 10,791 | 21,830,843 |
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：