股票概览
19.15
+5.8%
+1.05
18.1
开盘价
19.35
最高价
18.02
最低价
72,185
成交量
数据更新至: 2024-07-31
技术指标
18.35
MA5 (5日均线)
18.80
MA10 (10日均线)
18.63
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 | 18.1 | 19.35 | 18.02 | 19.15 | +5.8% | 72,185 | 136,424,701 |
| 2024-07-30 | 18.16 | 18.49 | 17.93 | 18.1 | -0.77% | 30,440 | 55,193,875 |
| 2024-07-29 | 18.37 | 18.94 | 18.17 | 18.24 | -1.19% | 51,121 | 94,481,702 |
| 2024-07-26 | 17.93 | 18.7 | 17.58 | 18.46 | +3.59% | 58,806 | 107,335,555 |
| 2024-07-25 | 17.7 | 18.06 | 17.08 | 17.82 | 0% | 66,954 | 117,793,093 |
| 2024-07-24 | 18.53 | 18.85 | 17.63 | 17.82 | -4.19% | 67,422 | 122,255,457 |
| 2024-07-23 | 19.58 | 19.62 | 18.57 | 18.6 | -5.01% | 61,408 | 116,536,848 |
| 2024-07-22 | 19.99 | 19.99 | 19.28 | 19.58 | -2.25% | 64,108 | 125,666,868 |
| 2024-07-19 | 19.9 | 20.55 | 19.76 | 20.03 | -0.84% | 61,241 | 123,623,077 |
| 2024-07-18 | 19.75 | 20.25 | 19.53 | 20.2 | -0.39% | 84,007 | 166,830,439 |
| 2024-07-17 | 21.1 | 21.19 | 20.03 | 20.28 | -5.1% | 97,919 | 201,442,214 |
| 2024-07-16 | 20.01 | 21.68 | 20 | 21.37 | +6.42% | 171,028 | 361,449,923 |
| 2024-07-15 | 18.8 | 20.61 | 18.66 | 20.08 | +6.47% | 154,696 | 307,701,721 |
| 2024-07-12 | 18.85 | 19.3 | 18.07 | 18.86 | -4.02% | 123,871 | 230,288,047 |
| 2024-07-11 | 18.05 | 19.88 | 17.87 | 19.65 | +10.21% | 132,029 | 251,253,472 |
| 2024-07-10 | 17.4 | 18.18 | 17.35 | 17.83 | +2.06% | 53,910 | 95,638,116 |
| 2024-07-09 | 16.53 | 17.68 | 16.05 | 17.47 | +8.17% | 74,411 | 126,192,047 |
| 2024-07-08 | 16.38 | 16.59 | 16.13 | 16.15 | -1.82% | 28,328 | 46,252,573 |
| 2024-07-05 | 16.43 | 16.55 | 16.09 | 16.45 | -0.6% | 31,103 | 50,681,974 |
| 2024-07-04 | 16.88 | 17.2 | 16.44 | 16.55 | -2.13% | 34,528 | 57,990,921 |
| 2024-07-03 | 16.92 | 17.19 | 16.81 | 16.91 | -0.53% | 28,334 | 48,135,714 |
| 2024-07-02 | 17.58 | 17.68 | 16.91 | 17 | -3.35% | 40,899 | 70,280,273 |
| 2024-07-01 | 18.5 | 18.5 | 16.92 | 17.59 | -4.35% | 80,027 | 139,671,638 |
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：