股票概览
19.26
+3.38%
+0.63
18.6
开盘价
19.3
最高价
18.4
最低价
26,005
成交量
数据更新至: 2024-07-31
技术指标
18.59
MA5 (5日均线)
19.15
MA10 (10日均线)
20.06
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 | 18.6 | 19.3 | 18.4 | 19.26 | +3.38% | 26,005 | 49,517,562 |
| 2024-07-30 | 18.05 | 18.8 | 17.99 | 18.63 | +2.14% | 26,453 | 48,779,710 |
| 2024-07-29 | 18.4 | 18.62 | 18.14 | 18.24 | -1.57% | 21,267 | 38,961,510 |
| 2024-07-26 | 18.33 | 18.74 | 18.15 | 18.53 | +1.42% | 22,501 | 41,566,671 |
| 2024-07-25 | 18.41 | 18.57 | 17.91 | 18.27 | -2.14% | 24,149 | 44,079,536 |
| 2024-07-24 | 18.76 | 19.25 | 18.61 | 18.67 | -0.53% | 28,479 | 53,768,000 |
| 2024-07-23 | 20.12 | 20.29 | 18.76 | 18.77 | -6.89% | 34,214 | 66,075,000 |
| 2024-07-22 | 20.28 | 20.59 | 20.1 | 20.16 | -0.93% | 38,197 | 77,445,951 |
| 2024-07-19 | 19.4 | 20.76 | 19.04 | 20.35 | -1.17% | 70,806 | 141,026,388 |
| 2024-07-18 | 20.64 | 20.8 | 19.69 | 20.59 | -1.62% | 34,647 | 70,017,062 |
| 2024-07-17 | 21.51 | 21.76 | 20.89 | 20.93 | -3.37% | 26,416 | 55,991,688 |
| 2024-07-16 | 21.46 | 21.74 | 21.01 | 21.66 | +0.56% | 30,423 | 65,259,250 |
| 2024-07-15 | 21.77 | 21.84 | 21.3 | 21.54 | -0.74% | 19,772 | 42,547,803 |
| 2024-07-12 | 21.38 | 21.78 | 21.06 | 21.7 | +0.6% | 27,513 | 59,043,644 |
| 2024-07-11 | 21.55 | 21.74 | 21.03 | 21.57 | +2.13% | 29,201 | 62,558,240 |
| 2024-07-10 | 20.79 | 21.42 | 20.79 | 21.12 | +0.76% | 25,251 | 53,418,117 |
| 2024-07-09 | 19.74 | 21.05 | 19.5 | 20.96 | +5.86% | 32,806 | 67,084,288 |
| 2024-07-08 | 20.33 | 20.47 | 19.63 | 19.8 | -2.17% | 26,989 | 53,986,821 |
| 2024-07-05 | 20.11 | 20.39 | 19.61 | 20.24 | 0% | 31,271 | 62,447,313 |
| 2024-07-04 | 20.89 | 21.04 | 20.11 | 20.24 | -3.39% | 31,925 | 65,472,590 |
| 2024-07-03 | 20.84 | 21.3 | 20.53 | 20.95 | -0.52% | 31,074 | 64,827,523 |
| 2024-07-02 | 21.55 | 21.76 | 20.95 | 21.06 | -2.73% | 24,750 | 52,455,671 |
| 2024-07-01 | 21.59 | 21.95 | 21.02 | 21.65 | +0.7% | 29,270 | 62,798,348 |
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：