股票概览
19.43
+4.01%
+0.75
18.7
开盘价
19.46
最高价
18.53
最低价
75,040
成交量
数据更新至: 2024-07-31
技术指标
18.79
MA5 (5日均线)
19.29
MA10 (10日均线)
19.04
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 | 18.7 | 19.46 | 18.53 | 19.43 | +4.01% | 75,040 | 143,837,469 |
| 2024-07-30 | 18.2 | 18.74 | 18.09 | 18.68 | +1.91% | 54,638 | 100,950,716 |
| 2024-07-29 | 18.72 | 18.82 | 18.3 | 18.33 | -2.03% | 49,446 | 91,626,625 |
| 2024-07-26 | 18.93 | 18.98 | 18.4 | 18.71 | -0.53% | 50,456 | 94,317,966 |
| 2024-07-25 | 18.95 | 19.18 | 18.49 | 18.81 | -0.16% | 53,665 | 101,001,399 |
| 2024-07-24 | 19.49 | 19.8 | 18.77 | 18.84 | -4.22% | 72,136 | 138,540,471 |
| 2024-07-23 | 20.54 | 20.71 | 19.62 | 19.67 | -4.65% | 72,156 | 145,267,211 |
| 2024-07-22 | 20.37 | 20.8 | 20.1 | 20.63 | +1.78% | 71,587 | 146,834,256 |
| 2024-07-19 | 19.37 | 20.5 | 19.22 | 20.27 | +3.84% | 84,934 | 171,123,554 |
| 2024-07-18 | 19.42 | 19.8 | 18.8 | 19.52 | -0.91% | 73,202 | 141,016,287 |
| 2024-07-17 | 19.9 | 20.08 | 19.61 | 19.7 | -0.51% | 75,716 | 150,125,743 |
| 2024-07-16 | 19.3 | 19.91 | 19.12 | 19.8 | +2.8% | 72,997 | 142,615,479 |
| 2024-07-15 | 19.76 | 20.18 | 19.22 | 19.26 | -2.33% | 64,786 | 127,113,551 |
| 2024-07-12 | 19.75 | 19.86 | 19.37 | 19.72 | -0.95% | 76,706 | 150,330,360 |
| 2024-07-11 | 18.76 | 20.05 | 18.57 | 19.91 | +8.5% | 140,015 | 272,607,259 |
| 2024-07-10 | 18.18 | 18.55 | 18.15 | 18.35 | -0.05% | 72,571 | 133,158,920 |
| 2024-07-09 | 17.8 | 18.49 | 17.63 | 18.36 | +2.8% | 102,461 | 185,707,292 |
| 2024-07-08 | 17.85 | 18.25 | 17.55 | 17.86 | +1.94% | 106,835 | 191,384,452 |
| 2024-07-05 | 17.38 | 17.65 | 16.98 | 17.52 | +0.81% | 61,617 | 106,812,022 |
| 2024-07-04 | 18.1 | 18.28 | 17.2 | 17.38 | -4.4% | 80,373 | 142,135,443 |
| 2024-07-03 | 18.14 | 18.58 | 17.75 | 18.18 | +0.11% | 79,561 | 144,376,053 |
| 2024-07-02 | 18.78 | 18.78 | 18.06 | 18.16 | -1.94% | 79,783 | 146,426,203 |
| 2024-07-01 | 18.93 | 19.06 | 17.96 | 18.52 | -2.88% | 111,091 | 203,970,023 |
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：