股票概览
19.93
+2.1%
+0.41
19.32
开盘价
19.97
最高价
19.32
最低价
11,314
成交量
数据更新至: 2024-07-31
技术指标
19.26
MA5 (5日均线)
18.92
MA10 (10日均线)
18.53
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 | 19.32 | 19.97 | 19.32 | 19.93 | +2.1% | 11,314 | 22,301,863 |
| 2024-07-30 | 19.62 | 19.92 | 19.22 | 19.52 | -0.2% | 10,529 | 20,600,469 |
| 2024-07-29 | 19.37 | 20.1 | 19.31 | 19.56 | +0.72% | 17,904 | 35,373,369 |
| 2024-07-26 | 17.86 | 19.94 | 17.86 | 19.42 | +8.73% | 24,164 | 46,356,712 |
| 2024-07-25 | 17.64 | 18.24 | 17.41 | 17.86 | +1.25% | 8,847 | 15,717,429 |
| 2024-07-24 | 18.67 | 18.68 | 17.61 | 17.64 | -4.34% | 14,425 | 25,859,941 |
| 2024-07-23 | 19.51 | 19.51 | 18.3 | 18.44 | -5.05% | 10,245 | 19,276,093 |
| 2024-07-22 | 18.78 | 19.7 | 18.78 | 19.42 | +2.64% | 15,569 | 30,205,204 |
| 2024-07-19 | 18.15 | 19.26 | 18.12 | 18.92 | +2.16% | 10,773 | 20,266,859 |
| 2024-07-18 | 18.16 | 18.78 | 17.09 | 18.52 | +2.83% | 15,607 | 28,459,837 |
| 2024-07-17 | 18.37 | 18.54 | 18.01 | 18.01 | -2.23% | 8,676 | 15,855,124 |
| 2024-07-16 | 18.25 | 18.57 | 17.91 | 18.42 | +1.88% | 12,298 | 22,448,573 |
| 2024-07-15 | 18.14 | 18.3 | 17.78 | 18.08 | -1.36% | 13,022 | 23,426,679 |
| 2024-07-12 | 18.44 | 18.5 | 17.91 | 18.33 | +0.05% | 15,510 | 28,204,685 |
| 2024-07-11 | 17.93 | 18.4 | 17.62 | 18.32 | +5.23% | 20,058 | 36,276,378 |
| 2024-07-10 | 17.41 | 17.77 | 17.21 | 17.41 | 0% | 14,817 | 25,963,702 |
| 2024-07-09 | 17.34 | 17.68 | 16.85 | 17.41 | -0.63% | 30,899 | 53,575,296 |
| 2024-07-08 | 18.59 | 18.68 | 17.3 | 17.52 | -6.51% | 21,488 | 38,224,781 |
| 2024-07-05 | 19.05 | 19.23 | 18.52 | 18.74 | -1.94% | 14,966 | 28,024,139 |
| 2024-07-04 | 20.14 | 20.14 | 19 | 19.11 | -4.07% | 14,361 | 27,992,027 |
| 2024-07-03 | 20.37 | 20.37 | 19.69 | 19.92 | -0.4% | 10,737 | 21,471,929 |
| 2024-07-02 | 20.1 | 20.47 | 19.9 | 20 | -1.23% | 14,301 | 28,715,494 |
| 2024-07-01 | 21.48 | 21.79 | 19.88 | 20.25 | -5.46% | 22,630 | 46,079,353 |
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：