股票概览
20.06
+6.93%
+1.3
19.31
开盘价
20.23
最高价
18.52
最低价
14,786
成交量
数据更新至: 2024-07-31
技术指标
18.99
MA5 (5日均线)
19.35
MA10 (10日均线)
19.52
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 | 19.31 | 20.23 | 18.52 | 20.06 | +6.93% | 14,786 | 28,989,844 |
| 2024-07-30 | 18.71 | 19.2 | 18.39 | 18.76 | +0.54% | 9,355 | 17,542,095 |
| 2024-07-29 | 19.14 | 19.14 | 18.38 | 18.66 | -1.94% | 9,003 | 16,786,167 |
| 2024-07-26 | 18.45 | 19.03 | 18.45 | 19.03 | +3.14% | 9,950 | 18,742,820 |
| 2024-07-25 | 19.05 | 19.05 | 18.1 | 18.45 | +0.65% | 9,177 | 17,001,606 |
| 2024-07-24 | 19.43 | 19.51 | 18.25 | 18.33 | -5.76% | 12,512 | 23,421,103 |
| 2024-07-23 | 20.18 | 20.63 | 19.23 | 19.45 | -4.38% | 9,861 | 19,569,168 |
| 2024-07-22 | 20.42 | 20.82 | 20.14 | 20.34 | -1.26% | 10,002 | 20,490,105 |
| 2024-07-19 | 19.8 | 20.86 | 19.4 | 20.6 | +4.04% | 12,475 | 25,505,798 |
| 2024-07-18 | 20.08 | 20.08 | 19.17 | 19.8 | -1.98% | 13,399 | 26,256,984 |
| 2024-07-17 | 20.98 | 21.34 | 20.02 | 20.2 | -4.49% | 17,679 | 36,286,948 |
| 2024-07-16 | 20.5 | 21.4 | 19.7 | 21.15 | +5.07% | 24,343 | 51,064,935 |
| 2024-07-15 | 21.03 | 21.41 | 20.03 | 20.13 | -4.14% | 16,690 | 34,078,063 |
| 2024-07-12 | 20.29 | 21.65 | 20.21 | 21 | +4.06% | 24,523 | 51,438,824 |
| 2024-07-11 | 19.71 | 20.4 | 19.71 | 20.18 | +3.38% | 19,122 | 38,469,352 |
| 2024-07-10 | 19.07 | 20.27 | 18.99 | 19.52 | +4.72% | 25,073 | 49,399,362 |
| 2024-07-09 | 18.08 | 18.89 | 17.71 | 18.64 | +3.38% | 15,086 | 27,624,816 |
| 2024-07-08 | 19.05 | 19.05 | 17.85 | 18.03 | -5.21% | 11,314 | 20,635,361 |
| 2024-07-05 | 19.12 | 19.23 | 18.66 | 19.02 | -0.52% | 8,114 | 15,353,304 |
| 2024-07-04 | 20.07 | 20.3 | 19.1 | 19.12 | -3.92% | 8,698 | 17,063,149 |
| 2024-07-03 | 20.27 | 20.33 | 19.65 | 19.9 | -2.31% | 8,307 | 16,579,650 |
| 2024-07-02 | 20.6 | 20.87 | 20.32 | 20.37 | -0.34% | 8,046 | 16,550,386 |
| 2024-07-01 | 21.5 | 21.62 | 20.2 | 20.44 | -5.68% | 16,777 | 34,532,320 |
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：