股票概览
20.01
+4.71%
+0.9
19.17
开盘价
20.08
最高价
18.93
最低价
11,050
成交量
数据更新至: 2024-07-31
技术指标
18.98
MA5 (5日均线)
18.62
MA10 (10日均线)
18.88
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 | 19.17 | 20.08 | 18.93 | 20.01 | +4.71% | 11,050 | 21,677,894 |
| 2024-07-30 | 18.89 | 19.36 | 18.5 | 19.11 | +1.49% | 8,505 | 16,162,080 |
| 2024-07-29 | 18.85 | 19.2 | 18.59 | 18.83 | -0.05% | 6,191 | 11,630,554 |
| 2024-07-26 | 18.26 | 19.15 | 18.01 | 18.84 | +4.09% | 10,325 | 19,361,189 |
| 2024-07-25 | 17.88 | 18.36 | 17.63 | 18.1 | +0.95% | 6,292 | 11,329,812 |
| 2024-07-24 | 18.11 | 18.3 | 17.78 | 17.93 | -0.94% | 6,475 | 11,645,906 |
| 2024-07-23 | 18.65 | 18.84 | 18.01 | 18.1 | -3% | 8,251 | 15,270,390 |
| 2024-07-22 | 18.51 | 18.79 | 18.43 | 18.66 | +0.97% | 5,765 | 10,723,203 |
| 2024-07-19 | 18 | 18.63 | 17.86 | 18.48 | +1.71% | 6,115 | 11,211,931 |
| 2024-07-18 | 18.1 | 18.4 | 17.69 | 18.17 | -0.76% | 6,407 | 11,514,721 |
| 2024-07-17 | 18.8 | 18.8 | 18.28 | 18.31 | -2.61% | 5,559 | 10,247,952 |
| 2024-07-16 | 18.85 | 19.05 | 18.5 | 18.8 | -0.27% | 7,342 | 13,739,192 |
| 2024-07-15 | 19.45 | 19.51 | 18.73 | 18.85 | -3.43% | 7,569 | 14,343,904 |
| 2024-07-12 | 19.7 | 19.95 | 19.46 | 19.52 | -1.06% | 6,219 | 12,241,323 |
| 2024-07-11 | 19.49 | 19.78 | 19.35 | 19.73 | +3.41% | 7,882 | 15,471,812 |
| 2024-07-10 | 19.25 | 19.64 | 18.93 | 19.08 | -1.55% | 5,994 | 11,516,728 |
| 2024-07-09 | 18.65 | 19.43 | 18.4 | 19.38 | +3.36% | 9,781 | 18,490,687 |
| 2024-07-08 | 19.5 | 19.5 | 18.6 | 18.75 | -3.5% | 9,363 | 17,674,973 |
| 2024-07-05 | 19.65 | 19.65 | 19 | 19.43 | -0.1% | 6,317 | 12,192,943 |
| 2024-07-04 | 20.13 | 20.3 | 19.32 | 19.45 | -3.38% | 6,313 | 12,468,315 |
| 2024-07-03 | 20.56 | 20.65 | 20.02 | 20.13 | -2.23% | 5,701 | 11,529,061 |
| 2024-07-02 | 20.5 | 20.62 | 20.35 | 20.59 | +0.78% | 7,505 | 15,392,143 |
| 2024-07-01 | 21.36 | 21.54 | 20.14 | 20.43 | -4.31% | 14,696 | 30,152,689 |
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：